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
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
Oct 1, 2025 474 489 469 480 +9 +1.91% 117,000
Sep 30, 2025 461 472 459 471 +18 +3.97% 45,200
Sep 29, 2025 439 470 439 453 +8 +1.80% 88,900
Sep 26, 2025 406 485 406 445 +39 +9.61% 375,500
Sep 25, 2025 417 417 406 406 -11 -2.64% 7,100
Sep 24, 2025 416 420 415 417 +1 +0.24% 7,700
Sep 22, 2025 404 420 400 416 +18 +4.52% 27,000
Sep 19, 2025 409 409 388 398 -6 -1.49% 37,000
Sep 18, 2025 382 445 382 404 +23 +6.04% 189,600
Sep 17, 2025 395 395 380 381 -22 -5.46% 36,100
Sep 16, 2025 401 406 395 403 0 0.00% 16,000
Sep 12, 2025 397 403 392 403 +14 +3.60% 14,200