Education
About Us
Working with TipRanks
Follow Us
TRYT Inc. (JP:9164)
:9164
Time Period
1Y
Events
Historical Prices
Rows:
Jun 06, 2025
564.00
579.00
553.00
562.00
562.00
+0.36%
1,126,300
1.43
Jun 05, 2025
559.00
566.00
556.00
560.00
560.00
-0.53%
396,800
0.50
Jun 04, 2025
568.00
587.00
557.00
563.00
563.00
+0.54%
751,500
0.95
Jun 03, 2025
564.00
569.00
558.00
560.00
560.00
-0.71%
565,800
0.70
Jun 02, 2025
556.00
565.00
550.00
564.00
564.00
+1.08%
391,300
0.49
May 30, 2025
547.00
561.00
543.00
558.00
558.00
+1.82%
535,800
0.66
May 29, 2025
547.00
554.00
539.00
548.00
548.00
+0.55%
329,100
0.40
May 28, 2025
538.00
557.00
535.00
545.00
545.00
+1.11%
415,000
0.50
May 27, 2025
544.00
549.00
536.00
539.00
539.00
-1.64%
258,700
0.31
May 26, 2025
548.00
562.00
545.00
548.00
548.00
+2.62%
555,000
0.66
May 23, 2025
544.00
548.00
527.00
534.00
534.00
-1.84%
735,300
0.87
May 22, 2025
548.00
555.00
541.00
544.00
544.00
-0.91%
614,100
0.71
May 21, 2025
555.00
567.00
548.00
549.00
549.00
-1.79%
540,000
0.61
May 20, 2025
571.00
584.00
559.00
559.00
559.00
+1.45%
846,100
0.96
May 19, 2025
536.00
563.00
535.00
551.00
551.00
+1.29%
680,000
0.76
May 16, 2025
535.00
560.00
533.00
544.00
544.00
+1.49%
995,400
1.12
May 15, 2025
528.00
546.00
520.00
536.00
536.00
+1.32%
847,400
0.94
May 14, 2025
521.00
536.00
494.00
529.00
529.00
+5.80%
1,976,300
2.17
May 13, 2025
517.00
519.00
500.00
500.00
500.00
-3.29%
1,284,500
1.44
May 12, 2025
505.00
520.00
498.00
517.00
517.00
+1.97%
902,700
1.02
May 09, 2025
495.00
514.00
494.00
507.00
507.00
+2.63%
1,018,000
1.16
May 08, 2025
487.00
506.00
480.00
494.00
494.00
+1.86%
1,108,300
1.28
May 07, 2025
479.00
494.00
462.00
485.00
485.00
+1.46%
1,528,900
1.82
May 02, 2025
477.00
483.00
470.00
478.00
478.00
-0.42%
383,200
0.45
May 01, 2025
480.00
484.00
475.00
480.00
480.00
0.00%
318,000
0.38
Apr 30, 2025
475.00
486.00
471.00
480.00
480.00
+0.63%
348,700
0.41
Apr 28, 2025
480.00
491.00
475.00
477.00
477.00
-1.65%
521,000
0.62
Apr 25, 2025
480.00
493.00
475.00
485.00
485.00
+1.68%
516,200
0.62
Apr 24, 2025
484.00
484.00
467.00
477.00
477.00
-1.65%
558,900
0.67
Apr 23, 2025
490.00
490.00
478.00
485.00
485.00
-1.42%
588,800
0.71
Apr 22, 2025
490.00
498.00
482.00
492.00
492.00
+1.03%
723,900
0.88
Apr 21, 2025
490.00
495.00
462.00
487.00
487.00
-5.98%
2,092,700
2.63
Apr 18, 2025
501.00
532.00
478.00
518.00
518.00
+14.10%
9,182,100
14.01
Apr 17, 2025
446.00
454.00
444.00
454.00
454.00
+21.39%
1,401,900
2.20
Apr 16, 2025
376.00
382.00
366.00
374.00
374.00
+0.81%
463,000
0.73
Apr 15, 2025
369.00
381.00
366.00
371.00
371.00
+1.37%
371,600
0.58
Apr 14, 2025
366.00
375.00
361.00
366.00
366.00
+1.67%
500,500
0.79
Apr 11, 2025
363.00
364.00
349.00
360.00
360.00
-1.37%
663,100
1.06
Apr 10, 2025
381.00
381.00
365.00
365.00
365.00
+3.99%
804,000
1.29
Apr 09, 2025
364.00
364.00
344.00
351.00
351.00
-5.65%
658,500
1.06
Apr 08, 2025
371.00
379.00
367.00
372.00
372.00
+7.20%
463,100
0.75
Apr 07, 2025
357.00
371.00
345.00
347.00
347.00
-15.16%
1,133,600
1.85
Apr 04, 2025
423.00
428.00
394.00
409.00
409.00
-3.76%
810,300
1.33
Apr 03, 2025
402.00
428.00
402.00
425.00
425.00
-0.23%
718,900
1.19
Apr 02, 2025
433.00
447.00
422.00
426.00
426.00
+0.24%
778,700
1.29
Apr 01, 2025
414.00
435.00
414.00
425.00
425.00
+2.91%
875,300
1.46
Mar 31, 2025
410.00
421.00
400.00
413.00
413.00
+0.98%
759,100
1.27
Mar 28, 2025
406.00
413.00
405.00
409.00
409.00
+0.25%
238,200
0.40
Mar 27, 2025
409.00
413.00
403.00
408.00
408.00
-0.97%
325,900
0.54
Mar 26, 2025
403.00
412.00
401.00
412.00
412.00
+1.98%
395,900
0.66
Rows: