TRIPLEIZE CO. LTD. 5026
TSE · Japan · Technology Services
¥611.00-12.00 (-1.93%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥611.00 | -1.93% | ¥621.00 | ¥621.00 | ¥608.00 | 9.60K |
| 2026-10-01 | ¥623.00 | -0.48% | ¥635.00 | ¥640.00 | ¥623.00 | 18.70K |
| 2026-09-30 | ¥626.00 | +0.48% | ¥619.00 | ¥630.00 | ¥616.00 | 15.10K |
| 2026-09-29 | ¥623.00 | +1.47% | ¥612.00 | ¥623.00 | ¥604.00 | 8.90K |
| 2026-09-28 | ¥614.00 | +0.49% | ¥603.00 | ¥615.00 | ¥603.00 | 17.40K |
| 2026-09-25 | ¥611.00 | +2.69% | ¥595.00 | ¥611.00 | ¥590.00 | 34.00K |
| 2026-09-24 | ¥595.00 | +3.12% | ¥587.00 | ¥598.00 | ¥587.00 | 10.20K |
| 2026-09-18 | ¥577.00 | -4.15% | ¥604.00 | ¥606.00 | ¥577.00 | 39.40K |
| 2026-09-17 | ¥602.00 | +1.52% | ¥595.00 | ¥602.00 | ¥595.00 | 10.30K |
| 2026-09-16 | ¥593.00 | -0.67% | ¥597.00 | ¥601.00 | ¥592.00 | 8.60K |
| 2026-09-15 | ¥597.00 | -0.50% | ¥600.00 | ¥601.00 | ¥594.00 | 5.60K |
| 2026-09-14 | ¥600.00 | +2.04% | ¥583.00 | ¥603.00 | ¥583.00 | 17.20K |
| 2026-09-11 | ¥588.00 | -1.67% | ¥608.00 | ¥608.00 | ¥582.00 | 28.70K |
| 2026-09-10 | ¥598.00 | -0.33% | ¥604.00 | ¥604.00 | ¥591.00 | 19.70K |
| 2026-09-09 | ¥600.00 | -2.44% | ¥609.00 | ¥609.00 | ¥589.00 | 47.80K |
| 2026-09-08 | ¥615.00 | -3.45% | ¥647.00 | ¥651.00 | ¥615.00 | 65.10K |
| 2026-09-07 | ¥637.00 | +3.41% | ¥650.00 | ¥666.00 | ¥623.00 | 87.30K |
| 2026-09-04 | ¥616.00 | +1.99% | ¥600.00 | ¥621.00 | ¥599.00 | 12.80K |
| 2026-09-03 | ¥604.00 | +1.17% | ¥597.00 | ¥611.00 | ¥596.00 | 18.60K |
| 2026-09-02 | ¥597.00 | -3.55% | ¥610.00 | ¥615.00 | ¥597.00 | 20.90K |
| 2026-09-01 | ¥619.00 | -4.77% | ¥655.00 | ¥655.00 | ¥613.00 | 29.30K |
| 2026-08-31 | ¥650.00 | +5.86% | ¥608.00 | ¥650.00 | ¥608.00 | 32.80K |
| 2026-08-28 | ¥614.00 | +1.99% | ¥608.00 | ¥638.00 | ¥600.00 | 49.60K |
| 2026-08-27 | ¥602.00 | +0.50% | ¥599.00 | ¥609.00 | ¥599.00 | 9.90K |
| 2026-08-26 | ¥599.00 | -0.83% | ¥604.00 | ¥609.00 | ¥599.00 | 8.70K |
| 2026-08-25 | ¥604.00 | -1.31% | ¥612.00 | ¥619.00 | ¥600.00 | 12.60K |
| 2026-08-24 | ¥612.00 | +1.49% | ¥604.00 | ¥619.00 | ¥603.00 | 25.80K |
| 2026-08-21 | ¥603.00 | -0.33% | ¥601.00 | ¥610.00 | ¥597.00 | 12.00K |
| 2026-08-20 | ¥605.00 | +5.95% | ¥572.00 | ¥605.00 | ¥571.00 | 26.50K |
| 2026-08-19 | ¥571.00 | -2.73% | ¥591.00 | ¥591.00 | ¥571.00 | 19.00K |
| 2026-08-18 | ¥587.00 | -1.18% | ¥601.00 | ¥601.00 | ¥581.00 | 30.30K |
| 2026-08-17 | ¥594.00 | +0.68% | ¥589.00 | ¥594.00 | ¥584.00 | 22.90K |
| 2026-08-14 | ¥590.00 | +2.25% | ¥575.00 | ¥595.00 | ¥575.00 | 14.30K |
| 2026-08-13 | ¥577.00 | -1.20% | ¥585.00 | ¥585.00 | ¥575.00 | 9.80K |
| 2026-08-12 | ¥584.00 | +2.64% | ¥571.00 | ¥588.00 | ¥570.00 | 18.20K |
| 2026-08-10 | ¥569.00 | +0.89% | ¥573.00 | ¥576.00 | ¥565.00 | 11.60K |
| 2026-08-07 | ¥564.00 | -0.70% | ¥567.00 | ¥568.00 | ¥558.00 | 14.90K |
| 2026-08-06 | ¥568.00 | +0.35% | ¥569.00 | ¥575.00 | ¥564.00 | 11.90K |
| 2026-08-05 | ¥566.00 | +2.35% | ¥553.00 | ¥569.00 | ¥552.00 | 15.50K |
| 2026-08-04 | ¥553.00 | +0.91% | ¥550.00 | ¥558.00 | ¥548.00 | 12.00K |
| 2026-08-03 | ¥548.00 | -2.49% | ¥562.00 | ¥562.00 | ¥538.00 | 24.40K |
| 2026-07-31 | ¥562.00 | +2.93% | ¥552.00 | ¥568.00 | ¥541.00 | 32.90K |
| 2026-07-30 | ¥546.00 | -2.15% | ¥558.00 | ¥558.00 | ¥530.00 | 30.90K |
| 2026-07-29 | ¥558.00 | -4.12% | ¥585.00 | ¥588.00 | ¥548.00 | 50.80K |
| 2026-07-28 | ¥582.00 | -2.35% | ¥589.00 | ¥595.00 | ¥582.00 | 38.90K |
| 2026-07-27 | ¥596.00 | +1.53% | ¥597.00 | ¥605.00 | ¥590.00 | 19.20K |
| 2026-07-24 | ¥587.00 | -2.65% | ¥599.00 | ¥599.00 | ¥585.00 | 25.00K |
| 2026-07-23 | ¥603.00 | 0.00% | ¥608.00 | ¥618.00 | ¥597.00 | 34.90K |
| 2026-07-22 | ¥603.00 | -1.47% | ¥619.00 | ¥619.00 | ¥590.00 | 44.20K |
| 2026-07-21 | ¥612.00 | +2.34% | ¥580.00 | ¥612.00 | ¥580.00 | 55.70K |
| 2026-07-17 | ¥598.00 | +1.87% | ¥585.00 | ¥619.00 | ¥581.00 | 93.50K |
| 2026-07-16 | ¥587.00 | -14.31% | ¥651.00 | ¥651.00 | ¥585.00 | 227.30K |
| 2026-07-15 | ¥685.00 | +9.78% | ¥632.00 | ¥723.00 | ¥631.00 | 678.50K |
| 2026-07-14 | ¥624.00 | +2.97% | ¥613.00 | ¥706.00 | ¥613.00 | 335.60K |
| 2026-07-13 | ¥606.00 | +1.68% | ¥596.00 | ¥612.00 | ¥582.00 | 21.10K |
| 2026-07-10 | ¥596.00 | +2.58% | ¥591.00 | ¥597.00 | ¥581.00 | 14.30K |
| 2026-07-09 | ¥581.00 | -2.52% | ¥591.00 | ¥591.00 | ¥570.00 | 25.80K |
| 2026-07-08 | ¥596.00 | +3.11% | ¥577.00 | ¥596.00 | ¥573.00 | 4.60K |
| 2026-07-07 | ¥578.00 | -1.87% | ¥590.00 | ¥600.00 | ¥573.00 | 12.20K |
| 2026-07-06 | ¥589.00 | +1.73% | ¥585.00 | ¥606.00 | ¥575.00 | 20.40K |
| 2026-07-03 | ¥579.00 | +1.40% | ¥575.00 | ¥586.00 | ¥571.00 | 13.60K |
| 2026-07-02 | ¥571.00 | +1.24% | ¥554.00 | ¥575.00 | ¥548.00 | 20.20K |
| 2026-07-01 | ¥564.00 | +4.64% | ¥540.00 | ¥565.00 | ¥540.00 | 11.50K |
| 2026-06-30 | ¥539.00 | -2.00% | ¥550.00 | ¥550.00 | ¥534.00 | 14.60K |
| 2026-06-29 | ¥550.00 | +3.38% | ¥529.00 | ¥553.00 | ¥529.00 | 29.60K |
| 2026-06-26 | ¥532.00 | -1.12% | ¥535.00 | ¥539.00 | ¥531.00 | 6.00K |
| 2026-06-25 | ¥538.00 | +2.87% | ¥526.00 | ¥538.00 | ¥525.00 | 9.10K |
| 2026-06-24 | ¥523.00 | 0.00% | ¥522.00 | ¥532.00 | ¥519.00 | 12.30K |
| 2026-06-23 | ¥523.00 | -1.88% | ¥537.00 | ¥537.00 | ¥517.00 | 21.30K |
| 2026-06-22 | ¥533.00 | -0.56% | ¥526.00 | ¥547.00 | ¥526.00 | 31.30K |
| 2026-06-19 | ¥536.00 | -3.94% | ¥560.00 | ¥560.00 | ¥520.00 | 73.00K |
| 2026-06-18 | ¥558.00 | +1.64% | ¥549.00 | ¥562.00 | ¥541.00 | 28.50K |
| 2026-06-17 | ¥549.00 | +3.98% | ¥548.00 | ¥552.00 | ¥524.00 | 23.20K |
| 2026-06-16 | ¥528.00 | -2.22% | ¥543.00 | ¥543.00 | ¥524.00 | 15.60K |
| 2026-06-15 | ¥540.00 | +4.45% | ¥531.00 | ¥545.00 | ¥527.00 | 34.80K |
| 2026-06-12 | ¥517.00 | -2.45% | ¥530.00 | ¥530.00 | ¥514.00 | 24.00K |
| 2026-06-11 | ¥530.00 | -4.68% | ¥554.00 | ¥554.00 | ¥520.00 | 75.90K |
| 2026-06-10 | ¥556.00 | -5.12% | ¥596.00 | ¥596.00 | ¥556.00 | 56.50K |
| 2026-06-09 | ¥586.00 | -0.51% | ¥594.00 | ¥601.00 | ¥565.00 | 29.70K |
| 2026-06-08 | ¥589.00 | -5.76% | ¥610.00 | ¥615.00 | ¥585.00 | 46.70K |
| 2026-06-05 | ¥625.00 | +3.31% | ¥605.00 | ¥636.00 | ¥605.00 | 26.90K |
| 2026-06-04 | ¥605.00 | -1.79% | ¥606.00 | ¥609.00 | ¥602.00 | 11.20K |
| 2026-06-03 | ¥616.00 | -3.30% | ¥631.00 | ¥631.00 | ¥607.00 | 17.70K |
| 2026-06-02 | ¥637.00 | +1.92% | ¥623.00 | ¥637.00 | ¥603.00 | 29.70K |
| 2026-06-01 | ¥625.00 | -0.95% | ¥641.00 | ¥644.00 | ¥625.00 | 15.30K |
| 2026-05-29 | ¥631.00 | +1.77% | ¥630.00 | ¥654.00 | ¥624.00 | 34.30K |
| 2026-05-28 | ¥620.00 | -0.16% | ¥616.00 | ¥630.00 | ¥614.00 | 24.40K |
| 2026-05-27 | ¥621.00 | -0.32% | ¥624.00 | ¥637.00 | ¥616.00 | 21.30K |
| 2026-05-26 | ¥623.00 | +0.32% | ¥621.00 | ¥624.00 | ¥608.00 | 27.60K |
| 2026-05-25 | ¥621.00 | -3.12% | ¥637.00 | ¥637.00 | ¥613.00 | 33.40K |