Tokyo - Delayed Quote JPY

tripla Co., Ltd. (5136.T)

2,322.00
-46.00
(-1.94%)
At close: May 9 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 9, 20252,380.002,418.002,314.002,322.002,322.0032,200
May 8, 20252,406.002,414.002,362.002,368.002,368.0027,100
May 7, 20252,389.002,450.002,362.002,396.002,396.0032,400
May 2, 20252,485.002,525.002,344.002,384.002,384.0057,000
May 1, 20252,408.002,443.002,369.002,402.002,402.0032,500
Apr 30, 20252,449.002,474.002,398.002,425.002,425.0056,700
Apr 28, 20252,499.002,510.002,431.002,431.002,431.0029,900
Apr 25, 20252,510.002,566.002,447.002,465.002,465.0053,700
Apr 24, 20252,582.002,600.002,437.002,513.002,513.00121,000
Apr 23, 20252,438.002,586.002,313.002,583.002,583.00338,600
Apr 22, 20252,390.002,462.002,387.002,388.002,388.0060,100
Apr 21, 20252,432.002,519.002,425.002,436.002,436.0097,200
Apr 18, 20252,371.002,480.002,331.002,430.002,430.0084,000
Apr 17, 20252,281.002,373.002,262.002,353.002,353.0086,700
Apr 16, 20252,330.002,352.002,251.002,251.002,251.0074,500
Apr 15, 20252,376.002,383.002,311.002,327.002,327.0098,600
Apr 14, 20252,186.002,616.002,130.002,383.002,383.00497,600
Apr 11, 20252,012.002,180.001,983.002,180.002,180.0085,800
Apr 10, 20252,131.002,138.002,021.002,061.002,061.0098,100
Apr 9, 20251,893.001,948.001,762.001,911.001,911.00222,900
Apr 8, 20251,850.002,001.001,840.001,952.001,952.00135,900
Apr 7, 20251,732.001,771.001,666.001,670.001,670.00159,600
Apr 4, 20252,006.002,038.001,834.001,921.001,921.00198,400
Apr 3, 20252,057.002,160.002,053.002,101.002,101.0074,600
Apr 2, 20252,165.002,210.002,159.002,200.002,200.0040,200
Apr 1, 20252,218.002,244.002,141.002,155.002,155.0046,700
Mar 31, 20252,270.002,271.002,156.002,215.002,215.0092,200
Mar 28, 20252,298.002,339.002,261.002,320.002,320.0059,200
Mar 27, 20252,233.002,318.002,161.002,285.002,285.00188,400
Mar 26, 20252,332.002,379.002,268.002,268.002,268.00109,900
Mar 25, 20252,323.002,373.002,251.002,332.002,332.00189,500
Mar 24, 20252,275.002,393.002,265.002,345.002,345.00167,700
Mar 21, 20252,350.002,399.002,235.002,352.002,352.00451,100
Mar 19, 20252,151.002,350.002,046.002,341.002,341.001,376,100
Mar 18, 20252,055.002,085.002,002.002,085.002,085.00375,000
Mar 17, 20251,767.001,773.001,677.001,685.001,685.00155,800
Mar 14, 20251,654.001,727.001,641.001,727.001,727.0036,500
Mar 13, 20251,760.001,760.001,680.001,680.001,680.0049,000
Mar 12, 20251,727.001,766.001,710.001,750.001,750.0030,000
Mar 11, 20251,720.001,746.001,650.001,734.001,734.0060,900
Mar 10, 20251,720.001,751.001,720.001,746.001,746.0020,500
Mar 7, 20251,752.001,756.001,707.001,710.001,710.0032,100
Mar 6, 20251,740.001,759.001,718.001,759.001,759.0023,700
Mar 5, 20251,709.001,745.001,705.001,727.001,727.0035,600
Mar 4, 20251,703.001,724.001,679.001,709.001,709.0042,500
Mar 3, 20251,750.001,760.001,711.001,720.001,720.0015,600
Feb 28, 20251,720.001,738.001,700.001,735.001,735.0029,500
Feb 27, 20251,724.001,760.001,712.001,749.001,749.0017,400
Feb 26, 20251,760.001,760.001,697.001,736.001,736.0040,800
Feb 25, 20251,720.001,775.001,712.001,754.001,754.0031,300
Feb 21, 20251,695.001,750.001,675.001,730.001,730.0025,400
Feb 20, 20251,768.001,783.001,721.001,721.001,721.0034,200
Feb 19, 20251,810.001,826.001,762.001,788.001,788.0030,900
Feb 18, 20251,836.001,836.001,779.001,810.001,810.0036,500
Feb 17, 20251,857.001,873.001,781.001,808.001,808.0054,400
Feb 14, 20251,850.001,882.001,824.001,831.001,831.0051,700
Feb 13, 20251,809.001,860.001,809.001,840.001,840.0061,700
Feb 12, 20251,806.001,829.001,760.001,804.001,804.0045,700
Feb 10, 20251,659.001,834.001,647.001,806.001,806.00157,300
Feb 7, 20251,634.001,670.001,629.001,643.001,643.0026,700
Feb 6, 20251,650.001,680.001,629.001,634.001,634.0028,400
Feb 5, 20251,650.001,650.001,601.001,649.001,649.0014,200
Feb 4, 20251,629.001,640.001,611.001,629.001,629.0025,500
Feb 3, 20251,620.001,627.001,574.001,611.001,611.0034,200
Jan 31, 20251,659.001,659.001,603.001,635.001,635.0034,200
Jan 30, 20251,692.001,700.001,650.001,682.001,682.0047,300
Jan 29, 20251,661.001,722.001,661.001,683.001,683.0087,500
Jan 28, 20251,605.001,652.001,605.001,640.001,640.0033,300
Jan 27, 20251,645.001,660.001,600.001,600.001,600.0035,700
Jan 24, 20251,525.001,630.001,525.001,627.001,627.0062,500
Jan 23, 20251,536.001,550.001,508.001,525.001,525.0057,000
Jan 22, 20251,542.001,555.001,523.001,542.001,542.0029,900
Jan 21, 20251,588.001,588.001,489.001,531.001,531.0060,900
Jan 20, 20251,567.001,605.001,561.001,573.001,573.0024,800
Jan 17, 20251,565.001,585.001,541.001,569.001,569.0022,700
Jan 16, 20251,652.001,666.001,549.001,565.001,565.0059,700
Jan 15, 20251,628.001,688.001,610.001,652.001,652.0040,200
Jan 14, 20251,588.001,662.001,584.001,662.001,662.0065,500
Jan 10, 20251,585.001,597.001,562.001,588.001,588.0057,400
Jan 9, 20251,608.001,642.001,592.001,600.001,600.0061,900
Jan 8, 20251,628.001,670.001,610.001,621.001,621.0071,000
Jan 7, 20251,704.001,704.001,584.001,619.001,619.00127,400
Jan 6, 20251,721.001,750.001,692.001,729.001,729.0062,700
Dec 30, 20241,736.001,790.001,720.001,720.001,720.0087,200
Dec 27, 20241,700.001,780.001,663.001,720.001,720.00132,500
Dec 26, 20241,765.001,808.001,700.001,700.001,700.00112,900
Dec 25, 20241,724.001,795.001,720.001,766.001,766.00131,300
Dec 24, 20241,666.001,738.001,611.001,701.001,701.00128,600
Dec 23, 20241,689.001,720.001,627.001,675.001,675.00142,800
Dec 20, 20241,763.001,852.001,662.001,673.001,673.00228,700
Dec 19, 20241,720.001,748.001,651.001,748.001,748.00308,800
Dec 18, 20241,580.001,840.001,545.001,840.001,840.00449,500
Dec 17, 20241,500.001,663.001,471.001,580.001,580.00539,400
Dec 16, 20241,630.001,707.001,591.001,690.001,690.00290,300
Dec 13, 20241,568.001,590.001,550.001,590.001,590.00103,000
Dec 12, 20241,525.001,570.001,525.001,545.001,545.00112,400
Dec 11, 20241,493.001,513.001,487.001,509.001,509.0058,300
Dec 10, 20241,470.001,500.001,459.001,492.001,492.0076,500
Dec 9, 20241,400.001,464.001,395.001,459.001,459.0083,400
Dec 6, 20241,359.001,381.001,333.001,370.001,370.0044,900
Dec 5, 20241,373.001,396.001,367.001,371.001,371.0053,000
Dec 4, 20241,393.001,401.001,347.001,373.001,373.0084,200
Dec 3, 20241,409.001,455.001,400.001,400.001,400.00108,000
Dec 2, 20241,432.001,435.001,390.001,410.001,410.0069,500
Nov 29, 20241,454.001,459.001,407.001,434.001,434.0071,900
Nov 28, 20241,430.001,480.001,398.001,454.001,454.00103,200
Nov 27, 20241,377.001,459.001,377.001,422.001,422.00181,600
Nov 26, 20241,350.001,370.001,325.001,358.001,358.0076,800
Nov 25, 20241,308.001,350.001,305.001,339.001,339.0046,000
Nov 22, 20241,283.001,311.001,280.001,296.001,296.0026,500
Nov 21, 20241,289.001,291.001,270.001,283.001,283.0021,700
Nov 20, 20241,280.001,306.001,259.001,259.001,259.0049,500
Nov 19, 20241,260.001,275.001,236.001,265.001,265.0046,400
Nov 18, 20241,194.001,258.001,192.001,254.001,254.0044,200
Nov 15, 20241,190.001,227.001,172.001,206.001,206.0028,400
Nov 14, 20241,196.001,219.001,193.001,193.001,193.0045,400
Nov 13, 20241,204.001,268.001,202.001,225.001,225.0070,000
Nov 12, 20241,210.001,229.001,192.001,220.001,220.0035,400
Nov 11, 20241,208.001,218.001,200.001,211.001,211.0044,900
Nov 8, 20241,250.001,256.001,216.001,221.001,221.0032,700
Nov 7, 20241,235.001,269.001,220.001,265.001,265.0040,000
Nov 6, 20241,251.001,262.001,227.001,235.001,235.0027,200
Nov 5, 20241,217.001,266.001,215.001,249.001,249.0043,500
Nov 1, 20241,200.001,224.001,174.001,217.001,217.0088,400
Oct 31, 20241,238.001,264.001,218.001,263.001,263.0052,500
Oct 30, 20241,222.001,245.001,215.001,232.001,232.0044,800
Oct 29, 20241,175.001,216.001,172.001,210.001,210.0047,400
Oct 28, 20241,075.001,201.001,075.001,199.001,199.00131,800
Oct 25, 20241,122.001,136.001,086.001,093.001,093.00112,600
Oct 24, 20241,137.001,154.001,126.001,138.001,138.0044,000
Oct 23, 20241,165.001,170.001,130.001,158.001,158.0089,400
Oct 22, 20241,230.001,230.001,146.001,162.001,162.00140,100
Oct 21, 20241,173.001,233.001,173.001,228.001,228.00139,500
Oct 18, 20241,151.001,187.001,143.001,173.001,173.0037,200
Oct 17, 20241,143.001,163.001,123.001,153.001,153.0083,300
Oct 16, 20241,160.001,163.001,116.001,136.001,136.00234,100
Oct 15, 20241,171.001,215.001,147.001,200.001,200.00149,700
Oct 11, 20241,205.001,212.001,166.001,173.001,173.0090,000
Oct 10, 20241,238.001,246.001,198.001,202.001,202.0053,300
Oct 9, 20241,189.001,233.001,189.001,232.001,232.0059,600
Oct 8, 20241,239.001,240.001,174.001,189.001,189.00186,200
Oct 7, 20241,233.001,252.001,221.001,248.001,248.0066,600
Oct 4, 20241,202.001,228.001,191.001,214.001,214.00116,300
Oct 3, 20241,243.001,253.001,191.001,216.001,216.00180,400
Oct 2, 20241,269.001,269.001,223.001,223.001,223.0049,100
Oct 1, 20241,252.001,275.001,236.001,271.001,271.0050,100
Sep 30, 20241,224.001,275.001,212.001,235.001,235.0086,000
Sep 27, 20241,271.001,294.001,270.001,284.001,284.0054,800
Sep 26, 20241,286.001,289.001,252.001,279.001,279.0089,000
Sep 25, 20241,310.001,337.001,296.001,299.001,299.0070,000
Sep 24, 20241,419.001,419.001,320.001,327.001,327.00108,400
Sep 20, 20241,359.001,418.001,305.001,389.001,389.00185,500
Sep 19, 20241,275.001,387.001,268.001,353.001,353.00206,400
Sep 18, 20241,370.001,398.001,258.001,286.001,286.00576,600
Sep 17, 20241,517.001,527.001,432.001,470.001,470.00204,800
Sep 13, 20241,441.001,495.001,437.001,467.001,467.0072,800
Sep 12, 20241,444.001,468.001,424.001,446.001,446.0043,400
Sep 11, 20241,470.001,470.001,388.001,415.001,415.0067,400
Sep 10, 20241,508.001,508.001,458.001,470.001,470.0031,100
Sep 9, 20241,440.001,495.001,431.001,495.001,495.0041,800
Sep 6, 20241,518.001,527.001,480.001,497.001,497.0034,700
Sep 5, 20241,487.001,555.001,480.001,497.001,497.0046,800
Sep 4, 20241,483.001,550.001,474.001,498.001,498.0089,500
Sep 3, 20241,414.001,553.001,413.001,550.001,550.0094,600
Sep 2, 20241,425.001,441.001,406.001,424.001,424.0031,500
Aug 30, 20241,426.001,441.001,403.001,425.001,425.0036,700
Aug 29, 20241,470.001,470.001,417.001,425.001,425.0035,800
Aug 28, 20241,446.001,478.001,410.001,470.001,470.0078,200
Aug 27, 20241,441.001,455.001,428.001,436.001,436.0036,000
Aug 26, 20241,379.001,448.001,379.001,436.001,436.0062,400
Aug 23, 20241,420.001,420.001,374.001,391.001,391.0060,100
Aug 22, 20241,435.001,435.001,385.001,414.001,414.0093,200
Aug 21, 20241,462.001,490.001,449.001,453.001,453.0022,800
Aug 20, 20241,437.001,488.001,431.001,484.001,484.0040,200
Aug 19, 20241,417.001,459.001,394.001,407.001,407.0072,000
Aug 16, 20241,422.001,449.001,400.001,426.001,426.0054,400
Aug 15, 20241,410.001,420.001,399.001,401.001,401.0027,300
Aug 14, 20241,413.001,433.001,392.001,414.001,414.0041,300
Aug 13, 20241,319.001,383.001,299.001,383.001,383.0093,400
Aug 9, 20241,321.001,329.001,250.001,280.001,280.0058,100
Aug 8, 20241,290.001,317.001,248.001,291.001,291.0099,700
Aug 7, 20241,180.001,315.001,178.001,300.001,300.00141,000
Aug 6, 20241,178.001,269.001,165.001,215.001,215.00172,600
Aug 5, 20241,290.001,343.001,106.001,106.001,106.00260,300
Aug 2, 20241,463.001,480.001,395.001,406.001,406.00172,000
Aug 1, 20241,664.001,672.001,531.001,543.001,543.00100,400
Jul 31, 20241,700.001,700.001,622.001,656.001,656.0069,600
Jul 30, 20241,715.001,716.001,650.001,714.001,714.0044,600
Jul 29, 20241,720.001,724.001,674.001,716.001,716.0047,600
Jul 26, 20241,629.001,694.001,629.001,680.001,680.0044,500
Jul 25, 20241,635.001,680.001,619.001,628.001,628.00127,700
Jul 24, 20241,717.001,728.001,671.001,680.001,680.0052,200
Jul 23, 20241,650.001,718.001,649.001,705.001,705.0048,000
Jul 22, 20241,710.001,710.001,641.001,647.001,647.0085,800
Jul 19, 20241,693.001,724.001,680.001,720.001,720.0068,000
Jul 18, 20241,750.001,772.001,695.001,700.001,700.0067,700
Jul 17, 20241,750.001,768.001,715.001,758.001,758.0067,400
Jul 16, 20241,798.001,798.001,735.001,748.001,748.0096,600
Jul 12, 20241,678.001,782.001,665.001,758.001,758.00154,600
Jul 11, 20241,617.001,719.001,617.001,702.001,702.00133,000
Jul 10, 20241,622.001,649.001,578.001,613.001,613.0088,800
Jul 9, 20241,592.001,611.001,582.001,597.001,597.0053,300
Jul 8, 20241,615.001,626.001,573.001,576.001,576.0053,200
Jul 5, 20241,531.001,596.001,517.001,596.001,596.00110,500
Jul 4, 20241,553.001,561.001,506.001,514.001,514.0072,100
Jul 3, 20241,535.001,554.001,514.001,550.001,550.0059,800
Jul 2, 20241,573.001,573.001,527.001,545.001,545.0076,100
Jul 1, 20241,658.001,658.001,565.001,573.001,573.00117,900
Jun 28, 20241,645.001,661.001,612.001,631.001,631.00121,800
Jun 27, 20241,542.001,605.001,540.001,585.001,585.00101,300
Jun 26, 20241,523.001,549.001,503.001,526.001,526.0040,900
Jun 25, 20241,564.001,579.001,516.001,516.001,516.0071,200
Jun 24, 20241,584.001,594.001,544.001,564.001,564.0073,900
Jun 21, 20241,522.001,595.001,520.001,561.001,561.00172,300
Jun 20, 20241,505.001,600.001,492.001,492.001,492.00100,400
Jun 19, 20241,530.001,554.001,462.001,505.001,505.00154,200
Jun 18, 20241,669.001,716.001,555.001,555.001,555.00377,600
Jun 17, 20241,450.001,636.001,390.001,600.001,600.00657,400
Jun 14, 20241,399.001,416.001,370.001,390.001,390.00153,500
Jun 13, 20241,399.001,424.001,399.001,406.001,406.0033,600
Jun 12, 20241,412.001,427.001,386.001,396.001,396.0039,600
Jun 11, 20241,405.001,434.001,405.001,412.001,412.0074,900
Jun 10, 20241,350.001,396.001,347.001,393.001,393.0035,200
Jun 7, 20241,328.001,369.001,318.001,362.001,362.0029,900
Jun 6, 20241,380.001,380.001,333.001,335.001,335.0067,900
Jun 5, 20241,432.001,459.001,380.001,380.001,380.0096,200
Jun 4, 20241,428.001,464.001,415.001,456.001,456.0044,000
Jun 3, 20241,462.001,475.001,428.001,451.001,451.0052,400
May 31, 20241,410.001,439.001,358.001,432.001,432.0083,400
May 30, 20241,355.001,410.001,341.001,410.001,410.0053,200
May 29, 20241,453.001,453.001,405.001,405.001,405.0051,300
May 28, 20241,500.001,506.001,435.001,460.001,460.0059,000
May 27, 20241,419.001,488.001,400.001,487.001,487.0063,600
May 24, 20241,401.001,433.001,390.001,413.001,413.0047,300
May 23, 20241,514.001,523.001,418.001,449.001,449.00102,000
May 22, 20241,551.001,560.001,478.001,484.001,484.0097,200
May 21, 20241,479.001,533.001,467.001,523.001,523.0096,100
May 20, 20241,455.001,495.001,445.001,465.001,465.0073,600
May 17, 20241,360.001,438.001,357.001,435.001,435.0081,800
May 16, 20241,369.001,375.001,335.001,370.001,370.0044,700
May 15, 20241,395.001,395.001,358.001,361.001,361.0045,100
May 14, 20241,332.001,381.001,331.001,371.001,371.0036,500
May 13, 20241,330.001,335.001,305.001,332.001,332.0035,100
May 10, 20241,385.001,400.001,321.001,335.001,335.0072,800
May 9, 20241,402.001,402.001,352.001,379.001,379.0072,600

Related Tickers

4397.T TeamSpirit Inc.
419.00
-0.48%
 
4389.T Property Data Bank, Inc.
1,559.00
-2.50%
 
4256.T CYND Co., Ltd.
882.00
+0.23%
 
5134.T POPER Co.,Ltd.
885.00
-0.34%
 
3673.T Broadleaf Co., Ltd.
713.00
+2.59%
 
ABS.WA Asseco Business Solutions S.A.
90.80
+1.57%
 
ASE.WA Asseco South Eastern Europe S.A.
63.20
+1.28%
 
4477.T BASE,Inc.
408.00
-12.26%
 
MLMCA.PA MACOMPTA.FR
8.25
+8.55%
 
PEXIP.OL Pexip Holding ASA
48.30
+0.73%