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
Sep 11, 2025 421 426 380 389 -32 -7.60% 60,800
Sep 10, 2025 433 433 421 421 -15 -3.44% 4,300
Sep 9, 2025 421 436 421 436 +15 +3.56% 6,500
Sep 8, 2025 434 437 421 421 -21 -4.75% 18,300
Sep 5, 2025 445 455 442 442 -2 -0.45% 20,700
Sep 4, 2025 469 477 444 444 -30 -6.33% 32,000
Sep 3, 2025 457 477 450 474 +13 +2.82% 53,400
Sep 2, 2025 422 467 422 461 +32 +7.46% 58,800
Sep 1, 2025 432 434 429 429 -9 -2.05% 9,200
Aug 29, 2025 426 442 421 438 +12 +2.82% 44,100
Aug 28, 2025 409 426 397 426 +14 +3.40% 39,000
Aug 27, 2025 413 413 410 412 +7 +1.73% 2,400
Aug 26, 2025 412 418 399 405 -8 -1.94% 30,700
Aug 25, 2025 423 423 410 413 +4 +0.98% 22,100
Aug 22, 2025 421 424 409 409 -12 -2.85% 15,200
Aug 21, 2025 407 424 406 421 +14 +3.44% 271,000
Aug 20, 2025 420 422 405 407 -12 -2.86% 12,200
Aug 19, 2025 406 419 404 419 +20 +5.01% 28,300
Aug 18, 2025 408 408 390 399 -9 -2.21% 15,000
Aug 15, 2025 403 408 392 408 +6 +1.49% 19,600