kabutan

TriIs Incorporated(4840) Historical

4840
TSE Growth
TriIs Incorporated
485
JPY
-3
(-0.61%)
Oct 31, 3:30 pm JST
3.14
USD
Oct 31, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 6, 2025
520 JPY
52 Week Low Apr 7, 2025
260 JPY
Yearly High Oct 6, 2025
520 JPY
Yearly Low Apr 7, 2025
260 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 31, 2025 486 489 485 485 -3 -0.61% 2,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 30, 2025 493 494 486 488 0 0.00% 8,000
Oct 29, 2025 485 488 465 488 +3 +0.62% 24,000
Oct 28, 2025 485 490 485 485 -2 -0.41% 2,300
Oct 27, 2025 494 494 483 487 +1 +0.21% 6,000
Oct 24, 2025 499 499 485 486 -14 -2.80% 16,500
Oct 23, 2025 498 501 494 500 +2 +0.40% 4,500
Oct 22, 2025 503 503 494 498 -5 -0.99% 2,900
Oct 21, 2025 502 503 494 503 +1 +0.20% 8,600
Oct 20, 2025 493 504 493 502 +17 +3.51% 24,800
Oct 17, 2025 494 494 483 485 -5 -1.02% 16,900
Oct 16, 2025 507 507 490 490 -9 -1.80% 7,100
Oct 15, 2025 484 504 484 499 +14 +2.89% 11,500
Oct 14, 2025 479 488 479 485 0 0.00% 14,800
Oct 10, 2025 510 510 475 485 -32 -6.19% 47,100
Oct 9, 2025 485 517 485 517 +32 +6.60% 41,100
Oct 8, 2025 492 496 475 485 +1 +0.21% 24,700
Oct 7, 2025 496 498 481 484 -8 -1.63% 35,500
Oct 6, 2025 519 520 480 492 -18 -3.53% 105,100
Oct 3, 2025 495 515 495 510 +21 +4.29% 75,000
Oct 2, 2025 482 490 479 489 +9 +1.88% 51,500
1 2 3 4 5
...
18