TriIs Incorporated(4840) Historical

52 Week High Apr 7, 2026

1,340 JPY

52 Week Low May 20, 2025

299 JPY

Yearly High Apr 7, 2026

1,340 JPY

Yearly Low Mar 24, 2026

424 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	863	868	816	829	-30	-3.49%	95,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	903	924	859	859	-55	-6.02%	107,400
Apr 24, 2026	907	933	867	914	-8	-0.87%	93,000
Apr 23, 2026	988	994	898	922	-87	-8.62%	203,800
Apr 22, 2026	1,045	1,064	993	1,009	-38	-3.63%	136,100
Apr 21, 2026	1,099	1,099	989	1,047	+5	+0.48%	324,400
Apr 20, 2026	1,014	1,092	976	1,042	+46	+4.62%	539,800
Apr 17, 2026	1,010	1,020	952	996	+1	+0.10%	330,400
Apr 16, 2026	1,039	1,122	964	995	-14	-1.39%	1,369,800
Apr 15, 2026	869	1,009	865	1,009	+150	+17.46%	1,054,300
Apr 14, 2026	808	890	805	859	+32	+3.87%	423,500
Apr 13, 2026	778	849	769	827	+37	+4.68%	402,000
Apr 10, 2026	865	873	769	790	-90	-10.23%	679,900
Apr 9, 2026	1,066	1,164	870	880	-134	-13.21%	1,110,200
Apr 8, 2026	988	1,067	875	1,014	-64	-5.94%	1,768,000
Apr 7, 2026	1,130	1,340	1,050	1,078	-22	-2.00%	3,256,900
Apr 6, 2026	1,014	1,100	922	1,100	+130	+13.40%	1,536,600
Apr 3, 2026	820	970	783	970	+150	+18.29%	1,845,300
Apr 2, 2026	803	835	741	820	+32	+4.06%	818,900
Apr 1, 2026	722	788	693	788	+100	+14.53%	1,337,000
Mar 31, 2026	628	688	592	688	+100	+17.01%	1,051,700