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
Nov 12, 2025 496 498 490 497 +1 +0.20% 2,400
Nov 11, 2025 495 502 495 496 -1 -0.20% 2,300
Nov 10, 2025 496 505 492 497 +9 +1.84% 10,700
Nov 7, 2025 488 496 486 488 -5 -1.01% 8,100
Nov 6, 2025 498 503 489 493 -5 -1.00% 8,300
Nov 5, 2025 504 504 494 498 -7 -1.39% 3,300
Nov 4, 2025 493 505 486 505 +20 +4.12% 14,100
Oct 31, 2025 486 489 485 485 -3 -0.61% 2,200
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