kabutan

TriIs Incorporated(4840) Historical

4840
TSE Standard
TriIs Incorporated
829
JPY
-30
(-3.49%)
Apr 28, 3:30 pm JST
5.20
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
801.1
Apr 28, 10:50 pm JST
Summary Chart Historical News Financial Result
52 Week High Apr 7, 2026
1,340 JPY
52 Week Low May 20, 2025
299 JPY
Yearly High Apr 7, 2026
1,340 JPY
Yearly Low Mar 24, 2026
424 JPY

Latest Yearly Price

Date Opening High Low Closing Price Change % Volume
2026 489 1,340 424 829 +340 +69.53% 22,382,300

Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 286 559 260 489 +203 +70.98% 5,059,900
2024 339 396 246 286 -57 -16.62% 2,021,500
2023 424 484 287 343 -83 -19.48% 2,445,100
2022 311 514 250 426 +116 +37.42% 2,341,100
2021 339 429 305 310 -29 -8.55% 2,111,000
2020 511 547 229 339 -183 -35.06% 4,737,400
2019 260 663 257 522 +254 +94.78% 28,114,000
2018 399 402 253 268 -126 -31.98% 2,569,100
2017 336 435 305 394 +61 +18.32% 4,059,200
2016 382 395 250 333 -53 -13.73% 2,300,500
2015 331 464 314 386 +55 +16.62% 16,993,800
2014 297 514 211 331 +31 +10.33% 31,074,800
2013 175 416 174 300 +124 +70.45% 11,540,700
2012 122 204 122 176 +48 +37.50% 2,985,600
2011 145 205 114 128 -17 -11.72% 3,260,800
2010 120 215 69 145 +22 +17.89% 5,576,800
2009 143 175 92 123 -20 -13.99% 4,588,800
2008 361 431 114 143 -232 -61.87% 14,066,800
2007 840 946 236 375 -494 -56.85% 52,771,718
2006 2,600 2,949 513 869 -1,698 -66.15% 187,772,294