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
Aug 14, 2025 397 446 392 402 -3 -0.74% 146,400
Aug 13, 2025 405 410 402 405 +4 +1.00% 263,100
Aug 12, 2025 398 401 384 401 +2 +0.50% 18,700
Aug 8, 2025 403 404 394 399 -5 -1.24% 14,600
Aug 7, 2025 410 410 403 404 +4 +1.00% 12,200
Aug 6, 2025 390 403 390 400 +16 +4.17% 21,800
Aug 5, 2025 383 387 377 384 +1 +0.26% 32,400
Aug 4, 2025 380 384 378 383 +3 +0.79% 17,300
Aug 1, 2025 367 380 363 380 +14 +3.83% 30,600
Jul 31, 2025 363 368 363 366 +1 +0.27% 4,300
Jul 30, 2025 364 365 358 365 +1 +0.27% 5,100
Jul 29, 2025 363 365 359 364 +1 +0.28% 4,700
Jul 28, 2025 359 363 359 363 +4 +1.11% 3,600
Jul 25, 2025 360 360 356 359 -1 -0.28% 4,800
Jul 24, 2025 360 360 356 360 0 0.00% 5,300
Jul 23, 2025 357 360 354 360 +7 +1.98% 5,200
Jul 22, 2025 352 356 352 353 +3 +0.86% 6,000
Jul 18, 2025 352 352 346 350 -1 -0.28% 5,500
Jul 17, 2025 347 351 347 351 +5 +1.45% 2,100
Jul 16, 2025 343 352 342 346 +4 +1.17% 4,400