Want to see JP:4840 full AI Analyst Report?
TriIs Inc. (4840) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,050.00 | 1,091.00 | 886.00 | 941.00 | 941.00 | -12.87% | 545,500 | 2.06 |
| Oct 29, 2026 | 1,002.00 | 1,130.00 | 999.00 | 1,080.00 | 1,080.00 | +8.98% | 500,700 | 1.94 |
| Oct 28, 2026 | 1,065.00 | 1,086.00 | 969.00 | 991.00 | 991.00 | -6.95% | 140,600 | 0.55 |
| Oct 27, 2026 | 1,002.00 | 1,067.00 | 997.00 | 1,065.00 | 1,065.00 | +6.39% | 120,000 | 0.47 |
| Oct 26, 2026 | 997.00 | 1,023.00 | 968.00 | 1,001.00 | 1,001.00 | +1.73% | 71,300 | 0.28 |
| Oct 23, 2026 | 957.00 | 1,017.00 | 929.00 | 984.00 | 984.00 | -0.30% | 130,800 | 0.52 |
| Oct 22, 2026 | 1,005.00 | 1,032.00 | 985.00 | 987.00 | 987.00 | +0.41% | 131,000 | 0.52 |
| Oct 21, 2026 | 950.00 | 1,018.00 | 935.00 | 983.00 | 983.00 | +5.13% | 138,800 | 0.55 |
| Oct 20, 2026 | 986.00 | 1,008.00 | 922.00 | 935.00 | 935.00 | -5.65% | 178,400 | 0.72 |
| Oct 19, 2026 | 989.00 | 1,094.00 | 963.00 | 991.00 | 991.00 | -1.78% | 303,300 | 1.24 |
| Oct 16, 2026 | 919.00 | 1,024.00 | 901.00 | 1,009.00 | 1,009.00 | +15.05% | 317,100 | 1.32 |
| Oct 15, 2026 | 875.00 | 905.00 | 863.00 | 877.00 | 877.00 | -2.45% | 75,000 | 0.31 |
| Oct 14, 2026 | 900.00 | 917.00 | 884.00 | 899.00 | 899.00 | +3.33% | 77,700 | 0.33 |
| Oct 13, 2026 | 899.00 | 908.00 | 856.00 | 870.00 | 870.00 | -3.33% | 90,500 | 0.38 |
| Oct 12, 2026 | 900.00 | 905.00 | 870.00 | 900.00 | 900.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 876.00 | 905.00 | 870.00 | 900.00 | 900.00 | +1.24% | 87,500 | 0.37 |
| Oct 08, 2026 | 873.00 | 902.00 | 835.00 | 889.00 | 889.00 | -0.22% | 220,800 | 0.94 |
| Oct 07, 2026 | 950.00 | 956.00 | 872.00 | 891.00 | 891.00 | -6.31% | 243,300 | 1.05 |
| Oct 06, 2026 | 842.00 | 983.00 | 809.00 | 951.00 | 951.00 | +12.81% | 583,300 | 2.63 |
| Oct 05, 2026 | 843.00 | 886.00 | 827.00 | 843.00 | 843.00 | -1.75% | 175,200 | 0.80 |
| Oct 02, 2026 | 855.00 | 895.00 | 804.00 | 858.00 | 858.00 | +5.93% | 576,100 | 2.74 |
| Oct 01, 2026 | 766.00 | 871.00 | 765.00 | 810.00 | 810.00 | +12.34% | 1,560,400 | 8.39 |
| Sep 30, 2026 | 721.00 | 739.00 | 715.00 | 721.00 | 721.00 | +0.00% | 43,300 | 0.23 |
| Sep 29, 2026 | 745.00 | 746.00 | 721.00 | 721.00 | 721.00 | -1.37% | 38,400 | 0.20 |
| Sep 28, 2026 | 760.00 | 770.00 | 730.00 | 731.00 | 731.00 | -4.07% | 87,500 | 0.46 |
| Sep 25, 2026 | 703.00 | 788.00 | 696.00 | 762.00 | 762.00 | +7.48% | 296,100 | 1.60 |
| Sep 24, 2026 | 705.00 | 731.00 | 688.00 | 709.00 | 709.00 | +0.00% | 83,600 | 0.45 |
| Sep 23, 2026 | 737.00 | 746.00 | 708.00 | 709.00 | 709.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 737.00 | 746.00 | 708.00 | 709.00 | 709.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 737.00 | 746.00 | 708.00 | 709.00 | 709.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 737.00 | 746.00 | 708.00 | 709.00 | 709.00 | -3.80% | 149,400 | 0.79 |
| Sep 17, 2026 | 810.00 | 810.00 | 736.00 | 737.00 | 737.00 | -7.88% | 246,500 | 1.31 |
| Sep 16, 2026 | 856.00 | 871.00 | 740.00 | 800.00 | 800.00 | +10.96% | 1,761,100 | 9.94 |
| Sep 15, 2026 | 707.00 | 730.00 | 692.00 | 721.00 | 721.00 | +3.44% | 196,300 | 1.11 |
| Sep 14, 2026 | 650.00 | 700.00 | 649.00 | 697.00 | 697.00 | +7.23% | 102,100 | 0.58 |
| Sep 11, 2026 | 657.00 | 682.00 | 647.00 | 650.00 | 650.00 | -5.11% | 85,000 | 0.48 |
| Sep 10, 2026 | 656.00 | 688.00 | 656.00 | 685.00 | 685.00 | +4.42% | 89,800 | 0.51 |
| Sep 09, 2026 | 676.00 | 695.00 | 653.00 | 656.00 | 656.00 | -4.37% | 162,400 | 0.94 |
| Sep 08, 2026 | 670.00 | 700.00 | 650.00 | 686.00 | 686.00 | +1.63% | 284,700 | 1.68 |
| Sep 07, 2026 | 785.00 | 788.00 | 670.00 | 675.00 | 675.00 | -16.67% | 488,500 | 3.01 |
| Sep 04, 2026 | 782.00 | 856.00 | 774.00 | 810.00 | 810.00 | +3.58% | 846,000 | 5.67 |
| Sep 03, 2026 | 768.00 | 899.00 | 753.00 | 782.00 | 782.00 | +3.85% | 1,482,800 | 11.77 |
| Sep 02, 2026 | 794.00 | 820.00 | 736.00 | 753.00 | 753.00 | -8.62% | 780,400 | 6.85 |
| Sep 01, 2026 | 891.00 | 898.00 | 740.00 | 824.00 | 824.00 | -2.83% | 1,313,500 | 14.04 |
| Aug 31, 2026 | 835.00 | 970.00 | 805.00 | 848.00 | 848.00 | +13.83% | 2,006,400 | 31.82 |
| Aug 28, 2026 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | +15.50% | 10,100 | 0.16 |
| Aug 27, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | +18.35% | 8,600 | 0.13 |
| Aug 26, 2026 | 534.00 | 553.00 | 531.00 | 545.00 | 545.00 | -1.62% | 43,100 | 0.64 |
| Aug 25, 2026 | 549.00 | 556.00 | 536.00 | 554.00 | 554.00 | +0.00% | 13,800 | 0.20 |
| Aug 24, 2026 | 533.00 | 559.00 | 533.00 | 554.00 | 554.00 | +3.75% | 23,200 | 0.34 |