kabutan

tripia Co., Ltd.(5136) Historical

5136
TSE Growth
tripia Co., Ltd.
2,220
JPY
+10
(+0.45%)
Aug 1, 3:30 pm JST
14.74
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
2,170
Aug 1, 11:09 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 12, 2025
2,773 JPY
52 Week Low Oct 28, 2024
1,075 JPY
Yearly High Jun 12, 2025
2,773 JPY
Yearly Low Jan 21, 2025
1,489 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 2,169 2,243 2,113 2,220 +62 +2.87% 225,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 2,222 2,291 2,113 2,158 -64 -2.88% 269,200
Jul 18, 2025 2,186 2,270 2,118 2,222 -1 -0.04% 414,000
Jul 11, 2025 2,019 2,283 2,011 2,223 +204 +10.10% 416,600
Jul 4, 2025 2,265 2,265 2,016 2,019 -262 -11.49% 566,900
Jun 27, 2025 2,062 2,443 2,032 2,281 +169 +8.00% 1,319,900
Jun 20, 2025 2,744 2,772 2,112 2,112 -541 -20.39% 2,492,900
Jun 13, 2025 2,697 2,773 2,631 2,653 -5 -0.19% 335,900
Jun 6, 2025 2,750 2,764 2,600 2,658 -59 -2.17% 208,500
May 30, 2025 2,463 2,717 2,460 2,717 +279 +11.44% 233,300
May 23, 2025 2,466 2,562 2,366 2,438 +8 +0.33% 277,000
May 16, 2025 2,328 2,520 2,323 2,430 +108 +4.65% 239,100
May 9, 2025 2,389 2,450 2,314 2,322 -62 -2.60% 91,700
May 2, 2025 2,499 2,525 2,344 2,384 -81 -3.29% 176,100
Apr 25, 2025 2,432 2,600 2,313 2,465 +35 +1.44% 670,600
Apr 18, 2025 2,186 2,616 2,130 2,430 +250 +11.47% 841,400
Apr 11, 2025 1,732 2,180 1,666 2,180 +259 +13.48% 702,300
Apr 4, 2025 2,270 2,271 1,834 1,921 -399 -17.20% 452,100
Mar 28, 2025 2,275 2,393 2,161 2,320 -32 -1.36% 714,700
Mar 21, 2025 1,767 2,399 1,677 2,352 +625 +36.19% 2,358,000
Mar 14, 2025 1,720 1,766 1,641 1,727 +17 +0.99% 196,900