Trinity Industrial Corporation (TYO:6382)
Japan · Delayed Price · Currency is JPY 1,350.00
-10.00 (-0.74%)
At close: Mar 6, 2026
Trinity Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,341.00 | 1,350.00 | 1,322.00 | 1,350.00 | 1,350.00 | -0.74% | 48,200 |
| Mar 5, 2026 | 1,373.00 | 1,381.00 | 1,354.00 | 1,360.00 | 1,360.00 | 1.27% | 59,700 |
| Mar 4, 2026 | 1,375.00 | 1,375.00 | 1,321.00 | 1,343.00 | 1,343.00 | -3.45% | 79,300 |
| Mar 3, 2026 | 1,408.00 | 1,421.00 | 1,387.00 | 1,391.00 | 1,391.00 | -2.59% | 70,600 |
| Mar 2, 2026 | 1,442.00 | 1,453.00 | 1,425.00 | 1,428.00 | 1,428.00 | -2.86% | 65,000 |
| Feb 27, 2026 | 1,427.00 | 1,470.00 | 1,427.00 | 1,470.00 | 1,470.00 | 3.01% | 31,900 |
| Feb 26, 2026 | 1,425.00 | 1,438.00 | 1,422.00 | 1,427.00 | 1,427.00 | 0.42% | 34,800 |
| Feb 25, 2026 | 1,415.00 | 1,423.00 | 1,406.00 | 1,421.00 | 1,421.00 | 0.78% | 36,200 |
| Feb 24, 2026 | 1,380.00 | 1,411.00 | 1,380.00 | 1,410.00 | 1,410.00 | 2.25% | 47,100 |
| Feb 20, 2026 | 1,369.00 | 1,392.00 | 1,362.00 | 1,379.00 | 1,379.00 | 0.73% | 30,300 |
| Feb 19, 2026 | 1,362.00 | 1,371.00 | 1,350.00 | 1,369.00 | 1,369.00 | 0.88% | 23,500 |
| Feb 18, 2026 | 1,355.00 | 1,360.00 | 1,354.00 | 1,357.00 | 1,357.00 | 0.22% | 13,100 |
| Feb 17, 2026 | 1,355.00 | 1,359.00 | 1,351.00 | 1,354.00 | 1,354.00 | -0.15% | 29,000 |
| Feb 16, 2026 | 1,353.00 | 1,357.00 | 1,343.00 | 1,356.00 | 1,356.00 | 0.52% | 45,800 |
| Feb 13, 2026 | 1,355.00 | 1,365.00 | 1,345.00 | 1,349.00 | 1,349.00 | -1.17% | 27,900 |
| Feb 12, 2026 | 1,363.00 | 1,365.00 | 1,360.00 | 1,365.00 | 1,365.00 | 0.15% | 19,300 |
| Feb 10, 2026 | 1,346.00 | 1,371.00 | 1,342.00 | 1,363.00 | 1,363.00 | 1.34% | 30,200 |
| Feb 9, 2026 | 1,353.00 | 1,357.00 | 1,337.00 | 1,345.00 | 1,345.00 | 0.22% | 50,100 |
| Feb 6, 2026 | 1,340.00 | 1,344.00 | 1,334.00 | 1,342.00 | 1,342.00 | 0.15% | 19,700 |
| Feb 5, 2026 | 1,335.00 | 1,346.00 | 1,334.00 | 1,340.00 | 1,340.00 | 0.68% | 41,600 |
| Feb 4, 2026 | 1,328.00 | 1,335.00 | 1,326.00 | 1,331.00 | 1,331.00 | 0.53% | 18,500 |
| Feb 3, 2026 | 1,330.00 | 1,330.00 | 1,320.00 | 1,324.00 | 1,324.00 | 0.23% | 21,500 |
| Feb 2, 2026 | 1,330.00 | 1,335.00 | 1,308.00 | 1,321.00 | 1,321.00 | 0.76% | 63,800 |
| Jan 30, 2026 | 1,300.00 | 1,321.00 | 1,285.00 | 1,311.00 | 1,311.00 | 1.24% | 108,200 |
| Jan 29, 2026 | 1,360.00 | 1,360.00 | 1,270.00 | 1,295.00 | 1,295.00 | -4.22% | 234,000 |
| Jan 28, 2026 | 1,360.00 | 1,360.00 | 1,330.00 | 1,352.00 | 1,352.00 | -0.59% | 41,600 |
| Jan 27, 2026 | 1,363.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,360.00 | -0.37% | 47,200 |
| Jan 26, 2026 | 1,358.00 | 1,376.00 | 1,354.00 | 1,365.00 | 1,365.00 | -0.44% | 34,300 |
| Jan 23, 2026 | 1,368.00 | 1,374.00 | 1,363.00 | 1,371.00 | 1,371.00 | 0.22% | 43,200 |
| Jan 22, 2026 | 1,372.00 | 1,378.00 | 1,362.00 | 1,368.00 | 1,368.00 | -0.22% | 20,200 |
| Jan 21, 2026 | 1,366.00 | 1,381.00 | 1,357.00 | 1,371.00 | 1,371.00 | -1.15% | 28,800 |
| Jan 20, 2026 | 1,384.00 | 1,393.00 | 1,372.00 | 1,387.00 | 1,387.00 | 0.65% | 23,500 |
| Jan 19, 2026 | 1,366.00 | 1,380.00 | 1,366.00 | 1,378.00 | 1,378.00 | 0.88% | 34,200 |
| Jan 16, 2026 | 1,357.00 | 1,366.00 | 1,348.00 | 1,366.00 | 1,366.00 | 0.44% | 36,400 |
| Jan 15, 2026 | 1,352.00 | 1,361.00 | 1,349.00 | 1,360.00 | 1,360.00 | -0.37% | 20,700 |
| Jan 14, 2026 | 1,341.00 | 1,365.00 | 1,336.00 | 1,365.00 | 1,365.00 | 1.49% | 44,900 |
| Jan 13, 2026 | 1,325.00 | 1,361.00 | 1,325.00 | 1,345.00 | 1,345.00 | 1.74% | 61,000 |
| Jan 9, 2026 | 1,315.00 | 1,326.00 | 1,311.00 | 1,322.00 | 1,322.00 | -0.23% | 21,900 |
| Jan 8, 2026 | 1,329.00 | 1,331.00 | 1,321.00 | 1,325.00 | 1,325.00 | -0.38% | 10,400 |
| Jan 7, 2026 | 1,323.00 | 1,332.00 | 1,317.00 | 1,330.00 | 1,330.00 | 0.53% | 14,600 |
| Jan 6, 2026 | 1,320.00 | 1,332.00 | 1,316.00 | 1,323.00 | 1,323.00 | 0.23% | 22,400 |
| Jan 5, 2026 | 1,309.00 | 1,330.00 | 1,302.00 | 1,320.00 | 1,320.00 | 1.77% | 43,900 |
| Dec 30, 2025 | 1,286.00 | 1,304.00 | 1,286.00 | 1,297.00 | 1,297.00 | -0.08% | 36,200 |
| Dec 29, 2025 | 1,268.00 | 1,308.00 | 1,263.00 | 1,298.00 | 1,298.00 | 3.18% | 32,400 |
| Dec 26, 2025 | 1,259.00 | 1,276.00 | 1,255.00 | 1,258.00 | 1,258.00 | 0.48% | 47,400 |
| Dec 25, 2025 | 1,233.00 | 1,255.00 | 1,229.00 | 1,252.00 | 1,252.00 | 1.46% | 31,800 |
| Dec 24, 2025 | 1,192.00 | 1,242.00 | 1,192.00 | 1,234.00 | 1,234.00 | 3.87% | 157,800 |
| Dec 23, 2025 | 1,182.00 | 1,194.00 | 1,182.00 | 1,188.00 | 1,188.00 | 0.76% | 29,400 |
| Dec 22, 2025 | 1,175.00 | 1,180.00 | 1,175.00 | 1,179.00 | 1,179.00 | 0.26% | 25,200 |
| Dec 19, 2025 | 1,162.00 | 1,176.00 | 1,162.00 | 1,176.00 | 1,176.00 | 1.29% | 16,900 |