Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

tripla Co.,Ltd. (5136) Historical Prices

JP:5136 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,504.002,632.002,500.002,565.002,565.00+0.43%37,8000.65
Oct 29, 20262,539.002,595.002,482.002,554.002,554.00-0.27%45,2000.79
Oct 28, 20262,519.002,581.002,514.002,561.002,561.00+1.67%50,7000.89
Oct 27, 20262,521.002,550.002,486.002,519.002,519.00+1.65%47,4000.83
Oct 26, 20262,577.002,582.002,410.002,478.002,478.00-5.60%109,4001.96
Oct 23, 20262,550.002,632.002,481.002,625.002,625.00+1.08%94,8001.73
Oct 22, 20262,705.002,800.002,575.002,597.002,597.00-3.92%93,6001.74
Oct 21, 20262,650.002,723.002,563.002,703.002,703.00+3.09%64,8001.21
Oct 20, 20262,708.002,709.002,617.002,622.002,622.00-2.67%37,1000.69
Oct 19, 20262,688.002,708.002,614.002,694.002,694.00-1.61%40,6000.76
Oct 16, 20262,700.002,805.002,676.002,738.002,738.00+4.46%73,0001.39
Oct 15, 20262,571.002,666.002,551.002,621.002,621.00-1.87%84,8001.65
Oct 14, 20262,641.002,674.002,537.002,671.002,671.00+2.14%89,8001.77
Oct 13, 20262,670.002,753.002,609.002,615.002,615.00-2.13%98,6001.99
Oct 12, 20262,672.002,701.002,477.002,672.002,672.00+0.00%00.00
Oct 09, 20262,493.002,701.002,477.002,672.002,672.00+5.78%123,5002.55
Oct 08, 20262,550.002,577.002,504.002,526.002,526.00-1.98%44,2000.91
Oct 07, 20262,564.002,629.002,541.002,577.002,577.00+1.22%81,6001.72
Oct 06, 20262,500.002,619.002,487.002,546.002,546.00+3.29%96,1002.07
Oct 05, 20262,444.002,499.002,443.002,465.002,465.00+2.97%81,8001.79
Oct 02, 20262,490.002,499.002,331.002,394.002,394.00-4.77%108,2002.43
Oct 01, 20262,531.002,560.002,492.002,514.002,514.00+0.16%80,9001.80
Sep 30, 20262,400.002,546.002,355.002,510.002,510.00+2.66%104,4002.36
Sep 29, 20262,370.002,479.002,350.002,445.002,445.00+2.30%81,6001.83
Sep 28, 20262,400.002,428.002,364.002,390.002,390.00-0.83%46,3001.05
Sep 25, 20262,355.002,446.002,338.002,410.002,410.00+3.66%122,6002.86
Sep 24, 20262,335.002,350.002,267.002,325.002,325.00-0.47%110,0002.58
Sep 23, 20262,271.002,357.002,235.002,336.002,336.00+0.00%00.00
Sep 22, 20262,271.002,357.002,235.002,336.002,336.00+0.00%00.00
Sep 21, 20262,271.002,357.002,235.002,336.002,336.00+0.00%00.00
Sep 18, 20262,271.002,357.002,235.002,336.002,336.00+2.68%110,6002.38
Sep 17, 20262,314.002,314.002,246.002,275.002,275.00-1.73%79,7001.68
Sep 16, 20262,300.002,320.002,210.002,315.002,315.00+1.09%141,3003.01
Sep 15, 20262,208.002,379.002,208.002,290.002,290.00+13.76%457,20010.67
Sep 14, 20262,000.002,063.001,994.002,013.002,013.00-0.59%108,0002.38
Sep 11, 20261,927.002,033.001,915.002,025.002,025.00+2.95%45,5000.88
Sep 10, 20261,927.002,000.001,927.001,967.001,967.00+1.18%17,8000.33
Sep 09, 20262,001.002,001.001,944.001,944.001,944.00-2.85%19,0000.34
Sep 08, 20261,973.002,007.001,926.002,001.002,001.00+0.15%33,2000.60
Sep 07, 20262,000.002,030.001,972.001,998.001,998.00+0.05%19,2000.34
Sep 04, 20261,972.002,033.001,972.001,997.001,997.00+1.27%25,3000.45
Sep 03, 20261,920.001,991.001,916.001,972.001,972.00+1.81%24,3000.43
Sep 02, 20261,992.001,992.001,916.001,937.001,937.00-4.49%52,1000.93
Sep 01, 20262,041.002,053.002,001.002,028.002,028.00-1.46%25,5000.45
Aug 31, 20262,020.002,100.001,994.002,058.002,058.00+1.48%51,9000.93
Aug 28, 20261,945.002,041.001,945.002,028.002,028.00+5.52%73,8001.33
Aug 27, 20261,911.001,939.001,907.001,922.001,922.00+0.89%9,7000.17
Aug 26, 20261,912.001,946.001,902.001,905.001,905.00-1.09%8,7000.15
Aug 25, 20261,946.001,946.001,910.001,926.001,926.00-0.21%15,8000.28
Aug 24, 20261,987.001,991.001,921.001,930.001,930.00-2.87%12,9000.23