TriIs Inc. 4840
TSE · Japan · Commercial Services
¥858.00+48.00 (+5.93%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |