kabutan

TriIs Incorporated(4840) Historical

4840
TSE Standard
TriIs Incorporated
485
JPY
-17
(-3.39%)
Jan 29, 3:30 pm JST
3.17
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 30, 2025
559 JPY
52 Week Low Apr 7, 2025
260 JPY
Yearly High Dec 30, 2025
559 JPY
Yearly Low Apr 7, 2025
260 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Jan, 2026 489 512 479 485 -4 -0.82% 106,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 475 559 469 489 +6 +1.24% 358,300
Nov, 2025 493 505 465 483 -2 -0.41% 125,000
Oct, 2025 474 520 465 485 +14 +2.97% 647,100
Sep, 2025 432 485 380 471 +33 +7.53% 1,108,300
Aug, 2025 367 446 363 438 +72 +19.67% 1,056,700
Jul, 2025 358 368 333 366 +7 +1.95% 116,500
Jun, 2025 312 369 311 359 +45 +14.33% 327,400
May, 2025 310 338 299 314 +4 +1.29% 185,800
Apr, 2025 327 337 260 310 -17 -5.20% 585,300
Mar, 2025 351 375 314 327 -25 -7.10% 224,900
Feb, 2025 339 355 301 352 +15 +4.45% 182,800
Jan, 2025 286 343 286 337 +51 +17.83% 141,800
Dec, 2024 295 298 275 286 -16 -5.30% 175,000
Nov, 2024 294 318 283 302 +2 +0.67% 101,100
Oct, 2024 318 320 291 300 -15 -4.76% 28,000
Sep, 2024 320 327 312 315 -12 -3.67% 48,300
Aug, 2024 315 327 246 327 +10 +3.15% 79,000
Jul, 2024 309 323 307 317 +8 +2.59% 55,500
Jun, 2024 309 313 305 309 -1 -0.32% 42,400
May, 2024 318 325 302 310 -8 -2.52% 61,300