JPX · 5136 · stock
tripla Co., Ltd. (5136) stock price history
Every JPX trading session of tripla Co., Ltd. from Nov 25, 2022 to Sep 28, 2026: 938 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5136 adjusted close, 2022 to 2026
- ¥3,145
- All time high, 2023
- ¥2,446
- 52 week high, ¥1,246 low
- 938
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
5136 key facts
- tripla Co., Ltd. (5136) closed at ¥2,390 on Sep 28, 2026 on JPX.
- 5136's all time high close is ¥3,145, set on Mar 8, 2023; its all time low close is ¥1,055 on Oct 23, 2023.
- 5136's 52 week range is ¥1,246 to ¥2,446.
- 5136 returned +13.2% over the year to Sep 28, 2026.
- Since Nov 25, 2022 5136 returned +50%, +11.2% a year compounded.
- 5136's deepest drawdown was -66.5% from Mar 8, 2023 to Oct 23, 2023.
- DataCedar holds 938 daily sessions of 5136 history from Nov 25, 2022 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5136 price chart, 2022 to 2026
5136 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +17.9% |
| 3 months | +44.6% |
| 6 months | +52.7% |
| Year to date | +31.8% |
| 1 year | +13.2% |
| 3 years | +43.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 25, 2022 | +50.4% |
| Compound annual growth, 3.8 years | +11.2% |
5136 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,145 on Mar 8, 2023
- All time low close
- ¥1,055 on Oct 23, 2023
- 52 week high
- ¥2,446 on Sep 25, 2026
- 52 week low
- ¥1,246 on Mar 4, 2026
- Deepest drawdown
- -66.5% from Mar 8, 2023 to Oct 23, 2023, not yet recovered
- Best single session
- +23.7% on Mar 18, 2025
- Worst single session
- -21.3% on Aug 5, 2024
- Volatility, 1 year annualised
- 53.7%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2024, +9%
- Worst calendar year
- 2023, -22%
5136 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Nov 25, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,820 | ¥2,446 | ¥1,246 | ¥2,390 | +31.8% | 12.2M | 178 |
| 2025 | ¥1,721 | ¥2,773 | ¥1,489 | ¥1,814 | +5.5% | 23.5M | 243 |
| 2024 | ¥1,500 | ¥2,306 | ¥1,075 | ¥1,720 | +9.2% | 36.3M | 245 |
| 2023 | ¥1,985 | ¥3,225 | ¥1,013 | ¥1,575 | -22.4% | 63.7M | 246 |
| 2022 | ¥1,620 | ¥2,220 | ¥1,381 | ¥2,029 | n/a | 25.5M | 26 |
5136 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,390 | +16.1% |
| August 2026 | ¥2,058 | +16.0% |
| July 2026 | ¥1,774 | +0.8% |
| June 2026 | ¥1,760 | +18.4% |
| May 2026 | ¥1,487 | +8.1% |
| April 2026 | ¥1,375 | -6.3% |
| March 2026 | ¥1,468 | -5.4% |
| February 2026 | ¥1,552 | -11.3% |
| January 2026 | ¥1,750 | -3.5% |
| December 2025 | ¥1,814 | +10.5% |
| November 2025 | ¥1,642 | -3.4% |
| October 2025 | ¥1,700 | -17.5% |
About the 5136 data
Daily bars. 938 sessions from Nov 25, 2022 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 25, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/5136/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5136 share price history
