kabutan

TriIs Incorporated(4840) Historical

4840
TSE Standard
TriIs Incorporated
466
JPY
+15
(+3.33%)
Mar 16, 9:03 am JST
2.92
USD
Mar 15, 8:03 pm EDT
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 450 466 450 466 +15 +3.33% 800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 480 480 445 451 -35 -7.20% 24,400
Mar 6, 2026 459 494 440 486 +20 +4.29% 36,500
Feb 27, 2026 475 525 442 466 -8 -1.69% 122,400
Feb 20, 2026 470 495 429 474 +1 +0.21% 49,000
Feb 13, 2026 488 490 470 473 -14 -2.87% 33,000
Feb 6, 2026 487 495 487 487 0 0.00% 10,000
Jan 30, 2026 496 507 479 487 -17 -3.37% 34,900
Jan 23, 2026 496 510 496 504 +7 +1.41% 22,700
Jan 16, 2026 501 506 493 497 -4 -0.80% 16,900
Jan 9, 2026 489 512 480 501 +12 +2.45% 29,500
Dec 30, 2025 494 559 472 489 +3 +0.62% 79,600
Dec 26, 2025 490 505 483 486 -9 -1.82% 60,800
Dec 19, 2025 491 505 490 495 +3 +0.61% 37,400
Dec 12, 2025 485 510 469 492 +5 +1.03% 156,000
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