TRIPLEIZE CO. LTD.(JP:5026)
Â¥438.00+1.00 (+0.23%)
JP:5026
TRIPLEIZE CO. LTD. historical prices
Â¥438.00
At close:+1.00 (+0.23%)
Want to see JP:5026 full AI Analyst Report?
TRIPLEIZE CO. LTD. (5026) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 429.00 | 443.00 | 428.00 | 438.00 | 438.00 | +0.23% | 17,600 | 0.51 |
| Nov 10, 2026 | 439.00 | 443.00 | 425.00 | 437.00 | 437.00 | +5.56% | 55,500 | 1.63 |
| Nov 09, 2026 | 422.00 | 439.00 | 416.00 | 426.00 | 426.00 | +2.90% | 49,100 | 1.47 |
| Nov 06, 2026 | 429.00 | 444.00 | 413.00 | 414.00 | 414.00 | -16.02% | 309,300 | 10.82 |
| Nov 05, 2026 | 542.00 | 552.00 | 486.00 | 493.00 | 493.00 | -8.87% | 66,700 | 2.41 |
| Nov 04, 2026 | 580.00 | 587.00 | 520.00 | 541.00 | 541.00 | -1.64% | 56,100 | 2.07 |
| Nov 03, 2026 | 550.00 | 557.00 | 546.00 | 550.00 | 550.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 552.00 | 557.00 | 546.00 | 550.00 | 550.00 | -0.54% | 14,700 | 0.54 |
| Oct 30, 2026 | 573.00 | 588.00 | 548.00 | 553.00 | 553.00 | -1.78% | 37,800 | 1.41 |
| Oct 29, 2026 | 562.00 | 568.00 | 552.00 | 563.00 | 563.00 | -1.57% | 19,400 | 0.72 |
| Oct 28, 2026 | 566.00 | 580.00 | 566.00 | 572.00 | 572.00 | +1.06% | 11,800 | 0.43 |
| Oct 27, 2026 | 558.00 | 570.00 | 557.00 | 566.00 | 566.00 | +1.98% | 12,000 | 0.44 |
| Oct 26, 2026 | 555.00 | 568.00 | 552.00 | 555.00 | 555.00 | -0.89% | 19,200 | 0.68 |
| Oct 23, 2026 | 580.00 | 582.00 | 550.00 | 560.00 | 560.00 | -2.44% | 24,100 | 0.85 |
| Oct 22, 2026 | 572.00 | 610.00 | 572.00 | 574.00 | 574.00 | -0.52% | 60,600 | 2.19 |
| Oct 21, 2026 | 558.00 | 584.00 | 558.00 | 577.00 | 577.00 | +3.78% | 25,300 | 0.92 |
| Oct 20, 2026 | 582.00 | 583.00 | 556.00 | 556.00 | 556.00 | -4.14% | 35,700 | 1.29 |
| Oct 19, 2026 | 584.00 | 599.00 | 580.00 | 580.00 | 580.00 | -5.54% | 35,400 | 1.27 |
| Oct 16, 2026 | 541.00 | 614.00 | 541.00 | 614.00 | 614.00 | +7.72% | 95,000 | 3.50 |
| Oct 15, 2026 | 602.00 | 632.00 | 555.00 | 570.00 | 570.00 | -7.77% | 128,700 | 5.13 |
| Oct 14, 2026 | 631.00 | 647.00 | 605.00 | 618.00 | 618.00 | -2.22% | 67,600 | 2.65 |
| Oct 13, 2026 | 650.00 | 675.00 | 630.00 | 632.00 | 632.00 | +0.32% | 89,100 | 3.22 |
| Oct 12, 2026 | 630.00 | 685.00 | 612.00 | 630.00 | 630.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 612.00 | 685.00 | 612.00 | 630.00 | 630.00 | +2.77% | 132,200 | 3.17 |
| Oct 08, 2026 | 610.00 | 625.00 | 602.00 | 613.00 | 613.00 | +0.49% | 13,900 | 0.33 |
| Oct 07, 2026 | 628.00 | 628.00 | 610.00 | 610.00 | 610.00 | -1.93% | 13,100 | 0.31 |
| Oct 06, 2026 | 619.00 | 626.00 | 619.00 | 622.00 | 622.00 | +0.16% | 9,100 | 0.22 |
| Oct 05, 2026 | 615.00 | 621.00 | 603.00 | 621.00 | 621.00 | +1.64% | 16,300 | 0.39 |
| Oct 02, 2026 | 621.00 | 621.00 | 608.00 | 611.00 | 611.00 | -1.93% | 9,600 | 0.23 |
| Oct 01, 2026 | 635.00 | 640.00 | 623.00 | 623.00 | 623.00 | -0.48% | 18,700 | 0.45 |
| Sep 30, 2026 | 619.00 | 630.00 | 616.00 | 626.00 | 626.00 | +0.48% | 15,100 | 0.36 |
| Sep 29, 2026 | 612.00 | 623.00 | 604.00 | 623.00 | 623.00 | +1.47% | 8,900 | 0.21 |
| Sep 28, 2026 | 603.00 | 615.00 | 603.00 | 614.00 | 614.00 | +0.49% | 17,400 | 0.41 |
| Sep 25, 2026 | 595.00 | 611.00 | 590.00 | 611.00 | 611.00 | +2.69% | 34,000 | 0.81 |
| Sep 24, 2026 | 587.00 | 598.00 | 587.00 | 595.00 | 595.00 | +3.12% | 10,200 | 0.24 |
| Sep 23, 2026 | 604.00 | 606.00 | 577.00 | 577.00 | 577.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 604.00 | 606.00 | 577.00 | 577.00 | 577.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 604.00 | 606.00 | 577.00 | 577.00 | 577.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 604.00 | 606.00 | 577.00 | 577.00 | 577.00 | -4.15% | 39,400 | 0.93 |
| Sep 17, 2026 | 595.00 | 602.00 | 595.00 | 602.00 | 602.00 | +1.52% | 10,300 | 0.24 |
| Sep 16, 2026 | 597.00 | 601.00 | 592.00 | 593.00 | 593.00 | -0.67% | 8,600 | 0.20 |
| Sep 15, 2026 | 600.00 | 601.00 | 594.00 | 597.00 | 597.00 | -0.50% | 5,600 | 0.13 |
| Sep 14, 2026 | 583.00 | 603.00 | 583.00 | 600.00 | 600.00 | +2.04% | 17,200 | 0.39 |
| Sep 11, 2026 | 608.00 | 608.00 | 582.00 | 588.00 | 588.00 | -1.67% | 28,700 | 0.66 |
| Sep 10, 2026 | 604.00 | 604.00 | 591.00 | 598.00 | 598.00 | -0.33% | 19,700 | 0.45 |
| Sep 09, 2026 | 609.00 | 609.00 | 589.00 | 600.00 | 600.00 | -2.44% | 47,800 | 1.09 |
| Sep 08, 2026 | 647.00 | 651.00 | 615.00 | 615.00 | 615.00 | -3.45% | 65,100 | 1.48 |
| Sep 07, 2026 | 650.00 | 666.00 | 623.00 | 637.00 | 637.00 | +3.41% | 87,300 | 2.01 |
| Sep 04, 2026 | 600.00 | 621.00 | 599.00 | 616.00 | 616.00 | +1.99% | 12,800 | 0.29 |
| Sep 03, 2026 | 597.00 | 611.00 | 596.00 | 604.00 | 604.00 | +1.17% | 18,600 | 0.42 |
