kabutan

TriIs Incorporated(4840) Historical

4840
TSE Growth
TriIs Incorporated
492
JPY
-1
(-0.20%)
Dec 12, 3:30 pm JST
3.15
USD
Dec 12, 1:30 am EST
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
Dec 12, 2025 498 504 490 492 -1 -0.20% 77,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 501 505 493 493 -17 -3.33% 16,200
Dec 10, 2025 490 510 485 510 +18 +3.66% 26,700
Dec 9, 2025 485 503 483 492 +2 +0.41% 18,100
Dec 8, 2025 485 491 469 490 +3 +0.62% 18,000
Dec 5, 2025 490 490 477 487 -3 -0.61% 3,600
Dec 4, 2025 485 490 481 490 +5 +1.03% 4,500
Dec 3, 2025 485 489 485 485 0 0.00% 6,500
Dec 2, 2025 490 490 485 485 -4 -0.82% 2,700
Dec 1, 2025 475 494 475 489 +6 +1.24% 7,200
Nov 28, 2025 485 486 483 483 -2 -0.41% 3,500
Nov 27, 2025 495 495 483 485 +2 +0.41% 7,700
Nov 26, 2025 470 486 470 483 +11 +2.33% 6,200
Nov 25, 2025 472 485 465 472 -16 -3.28% 26,500
Nov 21, 2025 486 488 485 488 +2 +0.41% 3,200
Nov 20, 2025 494 495 486 486 -4 -0.82% 1,500
Nov 19, 2025 489 494 485 490 0 0.00% 5,800
Nov 18, 2025 486 491 485 490 0 0.00% 5,900
Nov 17, 2025 487 490 484 490 0 0.00% 7,200
Nov 14, 2025 491 494 487 490 -9 -1.80% 5,100
Nov 13, 2025 494 499 490 499 +2 +0.40% 3,200