kabutan

TriIs Incorporated(4840) Historical

4840
TSE Standard
TriIs Incorporated
451
JPY
-14
(-3.01%)
Mar 13, 3:30 pm JST
2.82
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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
Mar 13, 2026 473 473 451 451 -14 -3.01% 2,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 465 465 465 465 -3 -0.64% 100
Mar 11, 2026 476 476 461 468 -5 -1.06% 6,000
Mar 10, 2026 480 480 465 473 -7 -1.46% 4,100
Mar 9, 2026 480 480 445 480 -6 -1.23% 11,900
Mar 6, 2026 494 494 481 486 +22 +4.74% 17,200
Mar 5, 2026 448 464 448 464 +24 +5.45% 2,000
Mar 4, 2026 465 465 440 440 -28 -5.98% 4,800
Mar 3, 2026 450 468 448 468 +15 +3.31% 7,600
Mar 2, 2026 459 463 453 453 -13 -2.79% 4,900
Feb 27, 2026 491 491 459 466 -9 -1.89% 15,000
Feb 26, 2026 454 525 446 475 +29 +6.50% 82,300
Feb 25, 2026 476 476 442 446 -31 -6.50% 19,300
Feb 24, 2026 475 477 469 477 +3 +0.63% 5,800
Feb 20, 2026 473 477 472 474 -2 -0.42% 800
Feb 19, 2026 471 495 471 476 +6 +1.28% 7,200
Feb 18, 2026 460 473 454 470 +10 +2.17% 4,200
Feb 17, 2026 446 469 445 460 +14 +3.14% 9,100
Feb 16, 2026 470 470 429 446 -27 -5.71% 27,700
Feb 13, 2026 477 489 470 473 -1 -0.21% 16,500
Feb 12, 2026 486 490 474 474 -13 -2.67% 9,000