kabutan

TRIPLEIZE CO.,LTD.(5026) Historical

5026
TSE Growth
TRIPLEIZE CO.,LTD.
747
JPY
-65
(-8.00%)
Dec 5, 3:08 pm JST
4.83
USD
Dec 5, 1:08 am EST
Result
PTS
outside of trading hours
752
Dec 5, 3:05 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 15, 2025
1,525 JPY
52 Week Low Nov 19, 2025
697 JPY
Yearly High Jul 15, 2025
1,525 JPY
Yearly Low Nov 19, 2025
697 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 815 815 746 747 -65 -8.00% 69,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 768 818 756 812 +49 +6.42% 110,100
Dec 3, 2025 714 763 711 763 +43 +5.97% 31,600
Dec 2, 2025 729 729 713 720 -13 -1.77% 11,300
Dec 1, 2025 753 753 731 733 -16 -2.14% 12,400
Nov 28, 2025 755 761 741 749 -2 -0.27% 19,900
Nov 27, 2025 731 751 731 751 +16 +2.18% 16,000
Nov 26, 2025 719 739 719 735 +21 +2.94% 16,300
Nov 25, 2025 716 722 708 714 +1 +0.14% 15,100
Nov 21, 2025 701 722 699 713 +9 +1.28% 16,300
Nov 20, 2025 699 711 699 704 -1 -0.14% 14,100
Nov 19, 2025 702 718 697 705 -1 -0.14% 19,600
Nov 18, 2025 720 720 705 706 -15 -2.08% 23,200
Nov 17, 2025 740 745 721 721 -24 -3.22% 22,700
Nov 14, 2025 755 762 745 745 -25 -3.25% 24,300
Nov 13, 2025 779 779 761 770 -5 -0.65% 12,000
Nov 12, 2025 764 781 764 775 +8 +1.04% 17,400
Nov 11, 2025 777 777 756 767 -6 -0.78% 14,000
Nov 10, 2025 778 781 766 773 +10 +1.31% 14,200
Nov 7, 2025 752 765 752 763 -3 -0.39% 17,400
Nov 6, 2025 772 776 756 766 +9 +1.19% 28,600