kabutan

tripla Co.,Ltd.(5136) Historical

5136
TSE Growth
tripla Co.,Ltd.
1,600
JPY
-1
(-0.06%)
Dec 5, 3:30 pm JST
10.35
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,597.4
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 12, 2025
2,773 JPY
52 Week Low Dec 6, 2024
1,333 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
Dec 5, 2025 1,643 1,659 1,574 1,600 -42 -2.56% 186,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,666 1,669 1,562 1,642 +9 +0.55% 142,100
Nov 21, 2025 1,733 1,748 1,552 1,633 -124 -7.06% 317,200
Nov 14, 2025 1,639 1,855 1,633 1,757 +130 +7.99% 343,900
Nov 7, 2025 1,693 1,699 1,577 1,627 -73 -4.29% 244,100
Oct 31, 2025 1,796 1,824 1,657 1,700 -75 -4.23% 304,600
Oct 24, 2025 1,785 1,850 1,758 1,775 +16 +0.91% 227,000
Oct 17, 2025 1,848 1,862 1,736 1,759 -126 -6.68% 353,000
Oct 10, 2025 1,993 2,133 1,879 1,885 -96 -4.85% 400,400
Oct 3, 2025 2,110 2,134 1,941 1,981 -130 -6.16% 339,200
Sep 26, 2025 2,163 2,225 2,050 2,111 -2 -0.09% 367,500
Sep 19, 2025 2,120 2,259 2,023 2,113 +8 +0.38% 1,040,900
Sep 12, 2025 2,112 2,150 2,088 2,105 +1 +0.05% 204,100
Sep 5, 2025 2,135 2,183 2,061 2,104 -47 -2.19% 240,600
Aug 29, 2025 2,314 2,334 2,132 2,151 -139 -6.07% 276,800
Aug 22, 2025 2,332 2,389 2,247 2,290 -19 -0.82% 288,300
Aug 15, 2025 2,254 2,374 2,201 2,309 +56 +2.49% 345,800
Aug 8, 2025 2,177 2,270 2,152 2,253 +33 +1.49% 224,900
Aug 1, 2025 2,169 2,243 2,113 2,220 +62 +2.87% 191,100
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