TriIs Incorporated(4840) Historical

52 Week High Dec 30, 2025

559 JPY

52 Week Low Apr 7, 2025

260 JPY

Yearly High Dec 30, 2025

559 JPY

Yearly Low Apr 7, 2025

260 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	496	496	479	485	-17	-3.39%	5,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	487	502	487	502	+15	+3.08%	5,800
Jan 27, 2026	489	507	486	487	-3	-0.61%	6,900
Jan 26, 2026	496	496	484	490	-14	-2.78%	12,700
Jan 23, 2026	504	505	501	504	0	0.00%	3,600
Jan 22, 2026	501	504	499	504	+5	+1.00%	5,100
Jan 21, 2026	502	507	497	499	-3	-0.60%	4,100
Jan 20, 2026	506	510	497	502	-1	-0.20%	7,600
Jan 19, 2026	496	503	496	503	+6	+1.21%	2,300
Jan 16, 2026	501	501	497	497	-4	-0.80%	2,200
Jan 15, 2026	498	505	496	501	-1	-0.20%	7,500
Jan 14, 2026	501	505	493	502	+1	+0.20%	3,700
Jan 13, 2026	501	506	494	501	0	0.00%	3,500
Jan 9, 2026	501	511	501	501	0	0.00%	600
Jan 8, 2026	510	512	501	501	-4	-0.79%	7,300
Jan 7, 2026	498	507	497	505	+8	+1.61%	11,100
Jan 6, 2026	493	500	490	497	+4	+0.81%	4,500
Jan 5, 2026	489	504	480	493	+4	+0.82%	6,000
Dec 30, 2025	473	559	472	489	+9	+1.88%	76,300
Dec 29, 2025	494	494	480	480	-6	-1.23%	3,300
Dec 26, 2025	501	504	483	486	-16	-3.19%	17,200