TRaaS On Product Inc. 6696
TSE · Japan · Technology Services
¥302.00+5.00 (+1.68%)
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 | ¥302.00 | +1.68% | ¥305.00 | ¥315.00 | ¥295.00 | 19.50K |
| 2026-09-30 | ¥297.00 | -1.33% | ¥300.00 | ¥304.00 | ¥297.00 | 15.30K |
| 2026-09-29 | ¥301.00 | -3.83% | ¥313.00 | ¥313.00 | ¥301.00 | 5.80K |
| 2026-09-28 | ¥313.00 | -0.32% | ¥310.00 | ¥315.00 | ¥310.00 | 9.40K |
| 2026-09-25 | ¥314.00 | -3.38% | ¥322.00 | ¥325.00 | ¥314.00 | 14.00K |
| 2026-09-24 | ¥325.00 | +0.31% | ¥321.00 | ¥330.00 | ¥321.00 | 14.30K |
| 2026-09-18 | ¥324.00 | -0.61% | ¥319.00 | ¥329.00 | ¥318.00 | 24.60K |
| 2026-09-17 | ¥326.00 | +5.16% | ¥311.00 | ¥326.00 | ¥311.00 | 35.80K |
| 2026-09-16 | ¥310.00 | -0.96% | ¥313.00 | ¥318.00 | ¥309.00 | 16.50K |
| 2026-09-15 | ¥313.00 | +0.32% | ¥313.00 | ¥313.00 | ¥308.00 | 13.70K |
| 2026-09-14 | ¥312.00 | -5.17% | ¥321.00 | ¥321.00 | ¥306.00 | 40.70K |
| 2026-09-11 | ¥329.00 | +10.40% | ¥305.00 | ¥337.00 | ¥300.00 | 175.80K |
| 2026-09-10 | ¥298.00 | -5.99% | ¥315.00 | ¥325.00 | ¥293.00 | 81.90K |
| 2026-09-09 | ¥317.00 | -2.16% | ¥318.00 | ¥325.00 | ¥312.00 | 20.70K |
| 2026-09-08 | ¥324.00 | -1.22% | ¥328.00 | ¥329.00 | ¥318.00 | 16.80K |
| 2026-09-07 | ¥328.00 | +0.92% | ¥329.00 | ¥332.00 | ¥320.00 | 23.40K |
| 2026-09-04 | ¥325.00 | -0.91% | ¥320.00 | ¥327.00 | ¥320.00 | 14.60K |
| 2026-09-03 | ¥328.00 | 0.00% | ¥320.00 | ¥329.00 | ¥320.00 | 17.90K |
| 2026-09-02 | ¥328.00 | +3.14% | ¥310.00 | ¥328.00 | ¥309.00 | 18.50K |
| 2026-09-01 | ¥318.00 | +0.95% | ¥313.00 | ¥323.00 | ¥313.00 | 11.00K |
| 2026-08-31 | ¥315.00 | -0.94% | ¥318.00 | ¥320.00 | ¥314.00 | 9.70K |
| 2026-08-28 | ¥318.00 | +0.63% | ¥318.00 | ¥322.00 | ¥315.00 | 9.80K |
| 2026-08-27 | ¥316.00 | +3.27% | ¥305.00 | ¥318.00 | ¥305.00 | 14.20K |
| 2026-08-26 | ¥306.00 | +0.66% | ¥305.00 | ¥313.00 | ¥305.00 | 16.30K |
| 2026-08-25 | ¥304.00 | -3.18% | ¥309.00 | ¥312.00 | ¥303.00 | 17.60K |
| 2026-08-24 | ¥314.00 | -3.38% | ¥325.00 | ¥325.00 | ¥312.00 | 28.20K |
| 2026-08-21 | ¥325.00 | +7.26% | ¥327.00 | ¥337.00 | ¥321.00 | 83.00K |
| 2026-08-20 | ¥303.00 | -1.94% | ¥303.00 | ¥314.00 | ¥303.00 | 8.40K |
| 2026-08-19 | ¥309.00 | -0.32% | ¥310.00 | ¥312.00 | ¥302.00 | 16.40K |
| 2026-08-18 | ¥310.00 | -0.32% | ¥310.00 | ¥315.00 | ¥310.00 | 18.20K |
| 2026-08-17 | ¥311.00 | -0.32% | ¥314.00 | ¥314.00 | ¥303.00 | 18.60K |
| 2026-08-14 | ¥312.00 | +0.97% | ¥312.00 | ¥314.00 | ¥304.00 | 22.60K |
| 2026-08-13 | ¥309.00 | +3.34% | ¥292.00 | ¥313.00 | ¥292.00 | 25.10K |
| 2026-08-12 | ¥299.00 | +2.05% | ¥293.00 | ¥301.00 | ¥292.00 | 19.70K |
| 2026-08-10 | ¥293.00 | +1.03% | ¥290.00 | ¥295.00 | ¥286.00 | 22.20K |
| 2026-08-07 | ¥290.00 | +2.11% | ¥282.00 | ¥291.00 | ¥280.00 | 21.30K |
| 2026-08-06 | ¥284.00 | +0.35% | ¥285.00 | ¥286.00 | ¥283.00 | 4.10K |
| 2026-08-05 | ¥283.00 | +0.71% | ¥281.00 | ¥284.00 | ¥279.00 | 13.60K |
| 2026-08-04 | ¥281.00 | +0.36% | ¥280.00 | ¥283.00 | ¥279.00 | 12.40K |
| 2026-08-03 | ¥280.00 | -0.36% | ¥278.00 | ¥284.00 | ¥273.00 | 10.60K |
| 2026-07-31 | ¥281.00 | +2.18% | ¥277.00 | ¥283.00 | ¥272.00 | 15.60K |
| 2026-07-30 | ¥275.00 | -1.43% | ¥273.00 | ¥278.00 | ¥269.00 | 9.70K |
| 2026-07-29 | ¥279.00 | -1.76% | ¥283.00 | ¥284.00 | ¥273.00 | 34.40K |
| 2026-07-28 | ¥284.00 | -2.07% | ¥290.00 | ¥290.00 | ¥283.00 | 30.60K |
| 2026-07-27 | ¥290.00 | +0.69% | ¥290.00 | ¥294.00 | ¥289.00 | 16.50K |
| 2026-07-24 | ¥288.00 | +0.70% | ¥286.00 | ¥291.00 | ¥282.00 | 16.70K |
| 2026-07-23 | ¥286.00 | 0.00% | ¥284.00 | ¥290.00 | ¥283.00 | 13.70K |
| 2026-07-22 | ¥286.00 | -2.05% | ¥286.00 | ¥289.00 | ¥282.00 | 39.40K |
| 2026-07-21 | ¥292.00 | +3.91% | ¥286.00 | ¥296.00 | ¥286.00 | 21.00K |
| 2026-07-17 | ¥281.00 | -3.44% | ¥290.00 | ¥290.00 | ¥280.00 | 42.00K |
| 2026-07-16 | ¥291.00 | -3.32% | ¥297.00 | ¥305.00 | ¥291.00 | 40.40K |
| 2026-07-15 | ¥301.00 | 0.00% | ¥300.00 | ¥304.00 | ¥292.00 | 61.90K |
| 2026-07-14 | ¥301.00 | -1.31% | ¥310.00 | ¥315.00 | ¥300.00 | 63.60K |
| 2026-07-13 | ¥305.00 | -7.58% | ¥322.00 | ¥335.00 | ¥298.00 | 177.80K |
| 2026-07-10 | ¥330.00 | +3.77% | ¥317.00 | ¥336.00 | ¥310.00 | 218.20K |
| 2026-07-09 | ¥318.00 | +2.25% | ¥308.00 | ¥356.00 | ¥303.00 | 725.20K |
| 2026-07-08 | ¥311.00 | +14.34% | ¥274.00 | ¥347.00 | ¥270.00 | 1.05M |
| 2026-07-07 | ¥272.00 | -0.37% | ¥271.00 | ¥275.00 | ¥266.00 | 73.00K |
| 2026-07-06 | ¥273.00 | +0.37% | ¥272.00 | ¥278.00 | ¥271.00 | 54.10K |
| 2026-07-03 | ¥272.00 | -8.11% | ¥288.00 | ¥293.00 | ¥270.00 | 128.70K |
| 2026-07-02 | ¥296.00 | +1.72% | ¥290.00 | ¥308.00 | ¥271.00 | 286.10K |
| 2026-07-01 | ¥291.00 | -11.55% | ¥314.00 | ¥319.00 | ¥280.00 | 287.50K |
| 2026-06-30 | ¥329.00 | +2.17% | ¥338.00 | ¥385.00 | ¥322.00 | 1.23M |
| 2026-06-29 | ¥322.00 | +33.06% | ¥322.00 | ¥322.00 | ¥322.00 | 24.10K |
| 2026-06-26 | ¥242.00 | -1.63% | ¥242.00 | ¥247.00 | ¥240.00 | 15.00K |
| 2026-06-25 | ¥246.00 | +0.82% | ¥253.00 | ¥253.00 | ¥244.00 | 12.20K |
| 2026-06-24 | ¥244.00 | -0.81% | ¥241.00 | ¥250.00 | ¥241.00 | 8.10K |
| 2026-06-23 | ¥246.00 | +1.65% | ¥244.00 | ¥246.00 | ¥239.00 | 18.40K |
| 2026-06-22 | ¥242.00 | -2.02% | ¥246.00 | ¥246.00 | ¥239.00 | 23.90K |
| 2026-06-19 | ¥247.00 | -3.52% | ¥252.00 | ¥254.00 | ¥244.00 | 35.30K |
| 2026-06-18 | ¥256.00 | -0.78% | ¥258.00 | ¥260.00 | ¥253.00 | 13.10K |
| 2026-06-17 | ¥258.00 | +2.38% | ¥255.00 | ¥262.00 | ¥247.00 | 26.20K |
| 2026-06-16 | ¥252.00 | -0.79% | ¥254.00 | ¥259.00 | ¥248.00 | 17.30K |
| 2026-06-15 | ¥254.00 | +6.28% | ¥245.00 | ¥254.00 | ¥244.00 | 16.60K |
| 2026-06-12 | ¥239.00 | 0.00% | ¥241.00 | ¥246.00 | ¥237.00 | 32.20K |
| 2026-06-11 | ¥239.00 | -4.02% | ¥244.00 | ¥244.00 | ¥236.00 | 33.10K |
| 2026-06-10 | ¥249.00 | -0.80% | ¥251.00 | ¥251.00 | ¥241.00 | 25.70K |
| 2026-06-09 | ¥251.00 | +5.02% | ¥242.00 | ¥251.00 | ¥241.00 | 63.30K |
| 2026-06-08 | ¥239.00 | -8.08% | ¥254.00 | ¥255.00 | ¥237.00 | 119.70K |
| 2026-06-05 | ¥260.00 | +1.17% | ¥253.00 | ¥268.00 | ¥250.00 | 100.40K |
| 2026-06-04 | ¥257.00 | -14.33% | ¥299.00 | ¥308.00 | ¥246.00 | 288.80K |
| 2026-06-03 | ¥300.00 | -1.32% | ¥305.00 | ¥306.00 | ¥298.00 | 84.60K |
| 2026-06-02 | ¥304.00 | -1.30% | ¥303.00 | ¥305.00 | ¥299.00 | 50.10K |
| 2026-06-01 | ¥308.00 | -0.96% | ¥312.00 | ¥314.00 | ¥299.00 | 84.00K |
| 2026-05-29 | ¥311.00 | +1.30% | ¥310.00 | ¥316.00 | ¥309.00 | 46.00K |
| 2026-05-28 | ¥307.00 | -2.54% | ¥317.00 | ¥321.00 | ¥301.00 | 86.80K |
| 2026-05-27 | ¥315.00 | -7.62% | ¥344.00 | ¥345.00 | ¥310.00 | 163.40K |
| 2026-05-26 | ¥341.00 | -9.55% | ¥373.00 | ¥373.00 | ¥330.00 | 172.60K |
| 2026-05-25 | ¥377.00 | +2.17% | ¥373.00 | ¥380.00 | ¥370.00 | 46.40K |
| 2026-05-22 | ¥369.00 | -1.07% | ¥372.00 | ¥374.00 | ¥361.00 | 101.90K |