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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 496 507 479 485 -19 -3.77% 37,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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