tripla Co.,Ltd. 5136
TSE · Japan · Technology Services
¥2,394.00-120.00 (-4.77%)
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 | ¥2,394.00 | -4.77% | ¥2,490.00 | ¥2,499.00 | ¥2,331.00 | 108.20K |
| 2026-10-01 | ¥2,514.00 | +0.16% | ¥2,531.00 | ¥2,560.00 | ¥2,492.00 | 80.90K |
| 2026-09-30 | ¥2,510.00 | +2.66% | ¥2,400.00 | ¥2,546.00 | ¥2,355.00 | 104.40K |
| 2026-09-29 | ¥2,445.00 | +2.30% | ¥2,370.00 | ¥2,479.00 | ¥2,350.00 | 81.60K |
| 2026-09-28 | ¥2,390.00 | -0.83% | ¥2,400.00 | ¥2,428.00 | ¥2,364.00 | 46.30K |
| 2026-09-25 | ¥2,410.00 | +3.66% | ¥2,355.00 | ¥2,446.00 | ¥2,338.00 | 122.60K |
| 2026-09-24 | ¥2,325.00 | -0.47% | ¥2,335.00 | ¥2,350.00 | ¥2,267.00 | 110.00K |
| 2026-09-18 | ¥2,336.00 | +2.68% | ¥2,271.00 | ¥2,357.00 | ¥2,235.00 | 110.60K |
| 2026-09-17 | ¥2,275.00 | -1.73% | ¥2,314.00 | ¥2,314.00 | ¥2,246.00 | 79.70K |
| 2026-09-16 | ¥2,315.00 | +1.09% | ¥2,300.00 | ¥2,320.00 | ¥2,210.00 | 141.30K |
| 2026-09-15 | ¥2,290.00 | +13.76% | ¥2,208.00 | ¥2,379.00 | ¥2,208.00 | 457.20K |
| 2026-09-14 | ¥2,013.00 | -0.59% | ¥2,000.00 | ¥2,063.00 | ¥1,994.00 | 108.00K |
| 2026-09-11 | ¥2,025.00 | +2.95% | ¥1,927.00 | ¥2,033.00 | ¥1,915.00 | 45.50K |
| 2026-09-10 | ¥1,967.00 | +1.18% | ¥1,927.00 | ¥2,000.00 | ¥1,927.00 | 17.80K |
| 2026-09-09 | ¥1,944.00 | -2.85% | ¥2,001.00 | ¥2,001.00 | ¥1,944.00 | 19.00K |
| 2026-09-08 | ¥2,001.00 | +0.15% | ¥1,973.00 | ¥2,007.00 | ¥1,926.00 | 33.20K |
| 2026-09-07 | ¥1,998.00 | +0.05% | ¥2,000.00 | ¥2,030.00 | ¥1,972.00 | 19.20K |
| 2026-09-04 | ¥1,997.00 | +1.27% | ¥1,972.00 | ¥2,033.00 | ¥1,972.00 | 25.30K |
| 2026-09-03 | ¥1,972.00 | +1.81% | ¥1,920.00 | ¥1,991.00 | ¥1,916.00 | 24.30K |
| 2026-09-02 | ¥1,937.00 | -4.49% | ¥1,992.00 | ¥1,992.00 | ¥1,916.00 | 52.10K |
| 2026-09-01 | ¥2,028.00 | -1.46% | ¥2,041.00 | ¥2,053.00 | ¥2,001.00 | 25.50K |
| 2026-08-31 | ¥2,058.00 | +1.48% | ¥2,020.00 | ¥2,100.00 | ¥1,994.00 | 51.90K |
| 2026-08-28 | ¥2,028.00 | +5.52% | ¥1,945.00 | ¥2,041.00 | ¥1,945.00 | 73.80K |
| 2026-08-27 | ¥1,922.00 | +0.89% | ¥1,911.00 | ¥1,939.00 | ¥1,907.00 | 9.70K |
| 2026-08-26 | ¥1,905.00 | -1.09% | ¥1,912.00 | ¥1,946.00 | ¥1,902.00 | 8.70K |
| 2026-08-25 | ¥1,926.00 | -0.21% | ¥1,946.00 | ¥1,946.00 | ¥1,910.00 | 15.80K |
| 2026-08-24 | ¥1,930.00 | -2.87% | ¥1,987.00 | ¥1,991.00 | ¥1,921.00 | 12.90K |
| 2026-08-21 | ¥1,987.00 | -0.15% | ¥1,921.00 | ¥1,990.00 | ¥1,893.00 | 22.20K |
| 2026-08-20 | ¥1,990.00 | +7.74% | ¥1,856.00 | ¥1,999.00 | ¥1,856.00 | 51.70K |
| 2026-08-19 | ¥1,847.00 | -2.58% | ¥1,856.00 | ¥1,890.00 | ¥1,811.00 | 19.30K |
| 2026-08-18 | ¥1,896.00 | 0.00% | ¥1,890.00 | ¥1,918.00 | ¥1,871.00 | 27.80K |
| 2026-08-17 | ¥1,896.00 | +6.04% | ¥1,790.00 | ¥1,896.00 | ¥1,776.00 | 66.40K |
| 2026-08-14 | ¥1,788.00 | 0.00% | ¥1,793.00 | ¥1,825.00 | ¥1,782.00 | 26.60K |
| 2026-08-13 | ¥1,788.00 | +0.62% | ¥1,804.00 | ¥1,810.00 | ¥1,775.00 | 11.10K |
| 2026-08-12 | ¥1,777.00 | -1.77% | ¥1,805.00 | ¥1,827.00 | ¥1,765.00 | 16.40K |
| 2026-08-10 | ¥1,809.00 | +1.74% | ¥1,788.00 | ¥1,847.00 | ¥1,778.00 | 22.10K |
| 2026-08-07 | ¥1,778.00 | +0.85% | ¥1,770.00 | ¥1,791.00 | ¥1,754.00 | 13.10K |
| 2026-08-06 | ¥1,763.00 | +0.69% | ¥1,790.00 | ¥1,790.00 | ¥1,758.00 | 6.80K |
| 2026-08-05 | ¥1,751.00 | +0.06% | ¥1,770.00 | ¥1,805.00 | ¥1,750.00 | 10.90K |
| 2026-08-04 | ¥1,750.00 | -0.96% | ¥1,767.00 | ¥1,804.00 | ¥1,725.00 | 11.70K |
| 2026-08-03 | ¥1,767.00 | -0.39% | ¥1,774.00 | ¥1,779.00 | ¥1,710.00 | 18.90K |
| 2026-07-31 | ¥1,774.00 | +3.38% | ¥1,710.00 | ¥1,792.00 | ¥1,685.00 | 34.90K |
| 2026-07-30 | ¥1,716.00 | -1.49% | ¥1,702.00 | ¥1,735.00 | ¥1,680.00 | 22.20K |
| 2026-07-29 | ¥1,742.00 | +0.81% | ¥1,728.00 | ¥1,761.00 | ¥1,699.00 | 38.00K |
| 2026-07-28 | ¥1,728.00 | -2.15% | ¥1,726.00 | ¥1,770.00 | ¥1,703.00 | 39.40K |
| 2026-07-27 | ¥1,766.00 | +7.29% | ¥1,681.00 | ¥1,785.00 | ¥1,669.00 | 31.60K |
| 2026-07-24 | ¥1,646.00 | -4.63% | ¥1,700.00 | ¥1,700.00 | ¥1,642.00 | 51.50K |
| 2026-07-23 | ¥1,726.00 | -1.48% | ¥1,733.00 | ¥1,754.00 | ¥1,720.00 | 32.40K |
| 2026-07-22 | ¥1,752.00 | -1.07% | ¥1,786.00 | ¥1,787.00 | ¥1,725.00 | 37.20K |
| 2026-07-21 | ¥1,771.00 | +0.57% | ¥1,801.00 | ¥1,801.00 | ¥1,760.00 | 22.30K |
| 2026-07-17 | ¥1,761.00 | -4.29% | ¥1,818.00 | ¥1,850.00 | ¥1,721.00 | 54.80K |
| 2026-07-16 | ¥1,840.00 | -4.07% | ¥1,878.00 | ¥1,910.00 | ¥1,840.00 | 23.30K |
| 2026-07-15 | ¥1,918.00 | +2.68% | ¥1,871.00 | ¥1,934.00 | ¥1,840.00 | 20.80K |
| 2026-07-14 | ¥1,868.00 | +0.11% | ¥1,855.00 | ¥1,915.00 | ¥1,853.00 | 32.20K |
| 2026-07-13 | ¥1,866.00 | -3.01% | ¥1,909.00 | ¥1,909.00 | ¥1,813.00 | 42.00K |
| 2026-07-10 | ¥1,924.00 | +2.56% | ¥1,906.00 | ¥2,000.00 | ¥1,891.00 | 17.00K |
| 2026-07-09 | ¥1,876.00 | -0.64% | ¥1,855.00 | ¥1,904.00 | ¥1,823.00 | 30.40K |
| 2026-07-08 | ¥1,888.00 | -3.03% | ¥1,907.00 | ¥1,949.00 | ¥1,875.00 | 32.50K |
| 2026-07-07 | ¥1,947.00 | -4.09% | ¥2,030.00 | ¥2,042.00 | ¥1,923.00 | 42.50K |
| 2026-07-06 | ¥2,030.00 | +3.52% | ¥1,979.00 | ¥2,058.00 | ¥1,979.00 | 106.70K |
| 2026-07-03 | ¥1,961.00 | +2.83% | ¥1,900.00 | ¥1,969.00 | ¥1,892.00 | 63.60K |
| 2026-07-02 | ¥1,907.00 | +9.72% | ¥1,738.00 | ¥1,911.00 | ¥1,730.00 | 92.40K |
| 2026-07-01 | ¥1,738.00 | -1.25% | ¥1,747.00 | ¥1,770.00 | ¥1,723.00 | 22.40K |
| 2026-06-30 | ¥1,760.00 | -0.68% | ¥1,767.00 | ¥1,771.00 | ¥1,710.00 | 44.30K |
| 2026-06-29 | ¥1,772.00 | +7.20% | ¥1,675.00 | ¥1,785.00 | ¥1,650.00 | 99.00K |
| 2026-06-26 | ¥1,653.00 | -7.39% | ¥1,778.00 | ¥1,778.00 | ¥1,620.00 | 90.10K |
| 2026-06-25 | ¥1,785.00 | +1.65% | ¥1,738.00 | ¥1,793.00 | ¥1,701.00 | 43.60K |
| 2026-06-24 | ¥1,756.00 | -0.51% | ¥1,805.00 | ¥1,858.00 | ¥1,754.00 | 66.10K |
| 2026-06-23 | ¥1,765.00 | -4.08% | ¥1,800.00 | ¥1,828.00 | ¥1,744.00 | 147.30K |
| 2026-06-22 | ¥1,840.00 | +8.75% | ¥1,732.00 | ¥1,859.00 | ¥1,723.00 | 142.50K |
| 2026-06-19 | ¥1,692.00 | -1.80% | ¥1,723.00 | ¥1,740.00 | ¥1,656.00 | 107.10K |
| 2026-06-18 | ¥1,723.00 | +8.64% | ¥1,586.00 | ¥1,761.00 | ¥1,535.00 | 202.90K |
| 2026-06-17 | ¥1,586.00 | +11.85% | ¥1,443.00 | ¥1,626.00 | ¥1,415.00 | 260.20K |
| 2026-06-16 | ¥1,418.00 | -2.68% | ¥1,487.00 | ¥1,548.00 | ¥1,361.00 | 436.00K |
| 2026-06-15 | ¥1,457.00 | +4.52% | ¥1,418.00 | ¥1,475.00 | ¥1,409.00 | 208.50K |
| 2026-06-12 | ¥1,394.00 | +0.29% | ¥1,390.00 | ¥1,399.00 | ¥1,377.00 | 59.50K |
| 2026-06-11 | ¥1,390.00 | -1.56% | ¥1,405.00 | ¥1,418.00 | ¥1,376.00 | 62.30K |
| 2026-06-10 | ¥1,412.00 | +0.86% | ¥1,430.00 | ¥1,430.00 | ¥1,381.00 | 33.30K |
| 2026-06-09 | ¥1,400.00 | 0.00% | ¥1,430.00 | ¥1,448.00 | ¥1,396.00 | 33.70K |
| 2026-06-08 | ¥1,400.00 | -3.85% | ¥1,439.00 | ¥1,444.00 | ¥1,380.00 | 50.60K |
| 2026-06-05 | ¥1,456.00 | -1.15% | ¥1,450.00 | ¥1,481.00 | ¥1,430.00 | 32.80K |
| 2026-06-04 | ¥1,473.00 | -0.20% | ¥1,477.00 | ¥1,502.00 | ¥1,453.00 | 36.10K |
| 2026-06-03 | ¥1,476.00 | -1.40% | ¥1,489.00 | ¥1,495.00 | ¥1,457.00 | 31.90K |
| 2026-06-02 | ¥1,497.00 | -1.45% | ¥1,529.00 | ¥1,529.00 | ¥1,446.00 | 53.60K |
| 2026-06-01 | ¥1,519.00 | +2.15% | ¥1,485.00 | ¥1,523.00 | ¥1,447.00 | 60.30K |
| 2026-05-29 | ¥1,487.00 | +2.34% | ¥1,463.00 | ¥1,528.00 | ¥1,463.00 | 25.60K |
| 2026-05-28 | ¥1,453.00 | -3.07% | ¥1,497.00 | ¥1,501.00 | ¥1,439.00 | 35.80K |
| 2026-05-27 | ¥1,499.00 | -2.60% | ¥1,539.00 | ¥1,542.00 | ¥1,489.00 | 30.00K |
| 2026-05-26 | ¥1,539.00 | -4.53% | ¥1,611.00 | ¥1,611.00 | ¥1,539.00 | 21.10K |
| 2026-05-25 | ¥1,612.00 | +2.54% | ¥1,580.00 | ¥1,612.00 | ¥1,561.00 | 52.80K |