TriIs Inc. 4840
TSE · Japan · Kommerzielle Dienstleistungen
¥858,00+48,00 (+5,93 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥810,00 | +12,34 % | ¥766,00 | ¥871,00 | ¥765,00 | 1,56M |
| 2026-09-30 | ¥721,00 | 0,00 % | ¥721,00 | ¥739,00 | ¥715,00 | 43,30K |
| 2026-09-29 | ¥721,00 | -1,37 % | ¥745,00 | ¥746,00 | ¥721,00 | 38,40K |
| 2026-09-28 | ¥731,00 | -4,07 % | ¥760,00 | ¥770,00 | ¥730,00 |
| 87,50K |
| 2026-09-25 | ¥762,00 | +7,48 % | ¥703,00 | ¥788,00 | ¥696,00 | 296,10K |
| 2026-09-24 | ¥709,00 | 0,00 % | ¥705,00 | ¥731,00 | ¥688,00 | 83,60K |
| 2026-09-18 | ¥709,00 | -3,80 % | ¥737,00 | ¥746,00 | ¥708,00 | 149,40K |
| 2026-09-17 | ¥737,00 | -7,88 % | ¥810,00 | ¥810,00 | ¥736,00 | 246,50K |
| 2026-09-16 | ¥800,00 | +10,96 % | ¥856,00 | ¥871,00 | ¥740,00 | 1,76M |
| 2026-09-15 | ¥721,00 | +3,44 % | ¥707,00 | ¥730,00 | ¥692,00 | 196,30K |
| 2026-09-14 | ¥697,00 | +7,23 % | ¥650,00 | ¥700,00 | ¥649,00 | 102,10K |
| 2026-09-11 | ¥650,00 | -5,11 % | ¥657,00 | ¥682,00 | ¥647,00 | 85,00K |
| 2026-09-10 | ¥685,00 | +4,42 % | ¥656,00 | ¥688,00 | ¥656,00 | 89,80K |
| 2026-09-09 | ¥656,00 | -4,37 % | ¥683,00 | ¥695,00 | ¥653,00 | 162,40K |
| 2026-09-08 | ¥686,00 | +1,63 % | ¥670,00 | ¥700,00 | ¥650,00 | 284,70K |
| 2026-09-07 | ¥675,00 | -16,67 % | ¥785,00 | ¥788,00 | ¥670,00 | 488,50K |
| 2026-09-04 | ¥810,00 | +3,58 % | ¥782,00 | ¥856,00 | ¥774,00 | 846,00K |
| 2026-09-03 | ¥782,00 | +3,85 % | ¥768,00 | ¥899,00 | ¥753,00 | 1,48M |
| 2026-09-02 | ¥753,00 | -8,62 % | ¥794,00 | ¥820,00 | ¥736,00 | 780,40K |
| 2026-09-01 | ¥824,00 | -2,83 % | ¥891,00 | ¥898,00 | ¥740,00 | 1,31M |
| 2026-08-31 | ¥848,00 | +13,83 % | ¥835,00 | ¥970,00 | ¥805,00 | 2,01M |
| 2026-08-28 | ¥745,00 | +15,50 % | ¥745,00 | ¥745,00 | ¥745,00 | 10,10K |
| 2026-08-27 | ¥645,00 | +18,35 % | ¥645,00 | ¥645,00 | ¥645,00 | 8,60K |
| 2026-08-26 | ¥545,00 | -1,62 % | ¥534,00 | ¥553,00 | ¥531,00 | 43,10K |
| 2026-08-25 | ¥554,00 | 0,00 % | ¥549,00 | ¥556,00 | ¥536,00 | 13,80K |
| 2026-08-24 | ¥554,00 | +3,75 % | ¥533,00 | ¥559,00 | ¥533,00 | 23,20K |
| 2026-08-21 | ¥534,00 | 0,00 % | ¥543,00 | ¥543,00 | ¥532,00 | 5,20K |
| 2026-08-20 | ¥534,00 | +1,14 % | ¥534,00 | ¥538,00 | ¥527,00 | 7,60K |
| 2026-08-19 | ¥528,00 | -2,40 % | ¥531,00 | ¥535,00 | ¥524,00 | 13,00K |
| 2026-08-18 | ¥541,00 | 0,00 % | ¥544,00 | ¥554,00 | ¥538,00 | 9,80K |
| 2026-08-17 | ¥541,00 | -2,52 % | ¥559,00 | ¥559,00 | ¥531,00 | 34,90K |
| 2026-08-14 | ¥555,00 | +2,97 % | ¥540,00 | ¥562,00 | ¥527,00 | 29,70K |
| 2026-08-13 | ¥539,00 | -7,71 % | ¥544,00 | ¥544,00 | ¥509,00 | 58,80K |
| 2026-08-12 | ¥584,00 | +2,46 % | ¥570,00 | ¥602,00 | ¥556,00 | 61,50K |
| 2026-08-10 | ¥570,00 | +7,14 % | ¥542,00 | ¥578,00 | ¥540,00 | 39,20K |
| 2026-08-07 | ¥532,00 | -0,75 % | ¥533,00 | ¥543,00 | ¥521,00 | 15,40K |
| 2026-08-06 | ¥536,00 | -2,19 % | ¥546,00 | ¥547,00 | ¥529,00 | 16,30K |
| 2026-08-05 | ¥548,00 | +2,62 % | ¥526,00 | ¥548,00 | ¥525,00 | 24,40K |
| 2026-08-04 | ¥534,00 | +0,19 % | ¥530,00 | ¥543,00 | ¥529,00 | 20,80K |
| 2026-08-03 | ¥533,00 | +3,29 % | ¥515,00 | ¥534,00 | ¥510,00 | 26,70K |
| 2026-07-31 | ¥516,00 | -4,27 % | ¥549,00 | ¥550,00 | ¥511,00 | 83,40K |
| 2026-07-30 | ¥539,00 | +3,85 % | ¥529,00 | ¥559,00 | ¥506,00 | 66,50K |
| 2026-07-29 | ¥519,00 | -3,71 % | ¥549,00 | ¥549,00 | ¥501,00 | 56,10K |
| 2026-07-28 | ¥539,00 | -3,23 % | ¥547,00 | ¥560,00 | ¥538,00 | 15,60K |
| 2026-07-27 | ¥557,00 | -0,18 % | ¥558,00 | ¥562,00 | ¥530,00 | 48,90K |
| 2026-07-24 | ¥558,00 | -3,46 % | ¥574,00 | ¥574,00 | ¥556,00 | 19,80K |
| 2026-07-23 | ¥578,00 | +0,52 % | ¥574,00 | ¥581,00 | ¥572,00 | 13,00K |
| 2026-07-22 | ¥575,00 | -3,04 % | ¥593,00 | ¥593,00 | ¥563,00 | 41,10K |
| 2026-07-21 | ¥593,00 | -0,50 % | ¥598,00 | ¥610,00 | ¥570,00 | 43,90K |
| 2026-07-17 | ¥596,00 | -8,73 % | ¥650,00 | ¥650,00 | ¥586,00 | 58,00K |
| 2026-07-16 | ¥653,00 | -0,91 % | ¥656,00 | ¥709,00 | ¥641,00 | 108,80K |
| 2026-07-15 | ¥659,00 | +2,33 % | ¥644,00 | ¥659,00 | ¥629,00 | 12,80K |
| 2026-07-14 | ¥644,00 | -0,46 % | ¥637,00 | ¥659,00 | ¥615,00 | 30,00K |
| 2026-07-13 | ¥647,00 | +0,15 % | ¥653,00 | ¥668,00 | ¥641,00 | 16,00K |
| 2026-07-10 | ¥646,00 | +2,70 % | ¥632,00 | ¥648,00 | ¥618,00 | 20,70K |
| 2026-07-09 | ¥629,00 | 0,00 % | ¥636,00 | ¥636,00 | ¥614,00 | 11,80K |
| 2026-07-08 | ¥629,00 | -5,70 % | ¥657,00 | ¥657,00 | ¥627,00 | 16,00K |
| 2026-07-07 | ¥667,00 | -0,45 % | ¥664,00 | ¥675,00 | ¥651,00 | 19,10K |
| 2026-07-06 | ¥670,00 | -2,19 % | ¥708,00 | ¥719,00 | ¥656,00 | 28,00K |
| 2026-07-03 | ¥685,00 | +1,33 % | ¥680,00 | ¥700,00 | ¥656,00 | 64,00K |
| 2026-07-02 | ¥676,00 | +11,00 % | ¥633,00 | ¥709,00 | ¥624,00 | 289,60K |
| 2026-07-01 | ¥609,00 | -0,98 % | ¥605,00 | ¥618,00 | ¥597,00 | 69,40K |
| 2026-06-30 | ¥615,00 | -0,81 % | ¥618,00 | ¥620,00 | ¥610,00 | 11,20K |
| 2026-06-29 | ¥620,00 | -1,59 % | ¥650,00 | ¥653,00 | ¥605,00 | 44,90K |
| 2026-06-26 | ¥630,00 | -0,47 % | ¥623,00 | ¥645,00 | ¥620,00 | 26,00K |
| 2026-06-25 | ¥633,00 | -2,31 % | ¥650,00 | ¥650,00 | ¥600,00 | 75,10K |
| 2026-06-24 | ¥648,00 | -6,63 % | ¥700,00 | ¥706,00 | ¥633,00 | 240,50K |
| 2026-06-23 | ¥694,00 | +16,84 % | ¥694,00 | ¥694,00 | ¥694,00 | 13,40K |
| 2026-06-22 | ¥594,00 | -5,86 % | ¥680,00 | ¥691,00 | ¥580,00 | 246,80K |
| 2026-06-19 | ¥631,00 | -18,05 % | ¥920,00 | ¥920,00 | ¥631,00 | 1,08M |
| 2026-06-18 | ¥770,00 | +14,93 % | ¥680,00 | ¥770,00 | ¥678,00 | 210,90K |
| 2026-06-17 | ¥670,00 | +1,21 % | ¥663,00 | ¥690,00 | ¥656,00 | 35,20K |
| 2026-06-16 | ¥662,00 | -8,06 % | ¥716,00 | ¥716,00 | ¥645,00 | 71,50K |
| 2026-06-15 | ¥720,00 | +0,28 % | ¥732,00 | ¥759,00 | ¥718,00 | 28,70K |
| 2026-06-12 | ¥718,00 | -5,65 % | ¥770,00 | ¥771,00 | ¥710,00 | 54,00K |
| 2026-06-11 | ¥761,00 | -4,88 % | ¥794,00 | ¥794,00 | ¥755,00 | 31,20K |
| 2026-06-10 | ¥800,00 | -1,11 % | ¥809,00 | ¥829,00 | ¥791,00 | 35,80K |
| 2026-06-09 | ¥809,00 | -0,12 % | ¥813,00 | ¥816,00 | ¥799,00 | 16,90K |
| 2026-06-08 | ¥810,00 | +0,75 % | ¥804,00 | ¥815,00 | ¥783,00 | 23,40K |
| 2026-06-05 | ¥804,00 | +1,26 % | ¥804,00 | ¥804,00 | ¥785,00 | 16,00K |
| 2026-06-04 | ¥794,00 | +1,66 % | ¥770,00 | ¥804,00 | ¥750,00 | 33,70K |
| 2026-06-03 | ¥781,00 | -3,22 % | ¥819,00 | ¥819,00 | ¥760,00 | 85,80K |
| 2026-06-02 | ¥807,00 | -4,95 % | ¥857,00 | ¥859,00 | ¥797,00 | 48,50K |
| 2026-06-01 | ¥849,00 | -13,19 % | ¥963,00 | ¥1.015,00 | ¥843,00 | 128,10K |
| 2026-05-29 | ¥978,00 | +18,12 % | ¥821,00 | ¥978,00 | ¥821,00 | 170,00K |
| 2026-05-28 | ¥828,00 | +1,47 % | ¥814,00 | ¥846,00 | ¥807,00 | 30,10K |
| 2026-05-27 | ¥816,00 | +0,25 % | ¥810,00 | ¥821,00 | ¥806,00 | 19,00K |
| 2026-05-26 | ¥814,00 | -3,90 % | ¥847,00 | ¥850,00 | ¥800,00 | 43,50K |
| 2026-05-25 | ¥847,00 | -2,42 % | ¥860,00 | ¥860,00 | ¥809,00 | 70,70K |
| 2026-05-22 | ¥868,00 | +4,83 % | ¥829,00 | ¥868,00 | ¥810,00 | 29,70K |