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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 485 510 469 492 +5 +1.03% 233,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 475 494 475 487 +4 +0.83% 24,500
Nov 28, 2025 472 495 465 483 -5 -1.02% 43,900
Nov 21, 2025 487 495 484 488 -2 -0.41% 23,600
Nov 14, 2025 496 505 487 490 +2 +0.41% 23,700
Nov 7, 2025 493 505 486 488 +3 +0.62% 33,800
Oct 31, 2025 494 494 465 485 -1 -0.21% 42,500
Oct 24, 2025 493 504 485 486 +1 +0.21% 57,300
Oct 17, 2025 479 507 479 485 0 0.00% 50,300
Oct 10, 2025 519 520 475 485 -25 -4.90% 253,500
Oct 3, 2025 439 515 439 510 +65 +14.61% 377,600
Sep 26, 2025 404 485 400 445 +47 +11.81% 417,300
Sep 19, 2025 401 445 380 398 -5 -1.24% 278,700
Sep 12, 2025 434 437 380 403 -39 -8.82% 104,100
Sep 5, 2025 432 477 422 442 +4 +0.91% 174,100
Aug 29, 2025 423 442 397 438 +29 +7.09% 138,300
Aug 22, 2025 408 424 390 409 +1 +0.25% 341,700
Aug 15, 2025 398 446 384 408 +9 +2.26% 447,800
Aug 8, 2025 380 410 377 399 +19 +5.00% 98,300
Aug 1, 2025 359 380 358 380 +21 +5.85% 48,300
Jul 25, 2025 352 360 352 359 +9 +2.57% 21,300