Trinity Industrial Corporation (TYO:6382)
Japan · Delayed Price · Currency is JPY 1,371.00
+3.00 (0.22%)
Jan 23, 2026, 3:30 PM JST
Trinity Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1,160.00 | 1,161.00 | 1,158.00 | 1,161.00 | 1,161.00 | - | 19,400 |
| Dec 17, 2025 | 1,163.00 | 1,163.00 | 1,158.00 | 1,161.00 | 1,161.00 | -0.17% | 13,400 |
| Dec 16, 2025 | 1,164.00 | 1,166.00 | 1,157.00 | 1,163.00 | 1,163.00 | -0.09% | 30,000 |
| Dec 15, 2025 | 1,153.00 | 1,169.00 | 1,152.00 | 1,164.00 | 1,164.00 | 0.95% | 61,500 |
| Dec 12, 2025 | 1,150.00 | 1,153.00 | 1,145.00 | 1,153.00 | 1,153.00 | 0.61% | 42,200 |
| Dec 11, 2025 | 1,148.00 | 1,151.00 | 1,146.00 | 1,146.00 | 1,146.00 | -0.09% | 25,300 |
| Dec 10, 2025 | 1,145.00 | 1,150.00 | 1,140.00 | 1,147.00 | 1,147.00 | 0.17% | 33,200 |
| Dec 9, 2025 | 1,142.00 | 1,145.00 | 1,141.00 | 1,145.00 | 1,145.00 | 0.26% | 15,500 |
| Dec 8, 2025 | 1,145.00 | 1,146.00 | 1,136.00 | 1,142.00 | 1,142.00 | -0.52% | 31,100 |
| Dec 5, 2025 | 1,141.00 | 1,149.00 | 1,136.00 | 1,148.00 | 1,148.00 | 0.61% | 14,400 |
| Dec 4, 2025 | 1,133.00 | 1,148.00 | 1,131.00 | 1,141.00 | 1,141.00 | -0.09% | 45,400 |
| Dec 3, 2025 | 1,145.00 | 1,148.00 | 1,120.00 | 1,142.00 | 1,142.00 | -1.21% | 65,400 |
| Dec 2, 2025 | 1,151.00 | 1,160.00 | 1,143.00 | 1,156.00 | 1,156.00 | 0.43% | 26,000 |
| Dec 1, 2025 | 1,161.00 | 1,161.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.26% | 35,400 |
| Nov 28, 2025 | 1,155.00 | 1,161.00 | 1,154.00 | 1,154.00 | 1,154.00 | -0.09% | 25,300 |
| Nov 27, 2025 | 1,158.00 | 1,162.00 | 1,153.00 | 1,155.00 | 1,155.00 | -0.43% | 20,800 |
| Nov 26, 2025 | 1,161.00 | 1,162.00 | 1,150.00 | 1,160.00 | 1,160.00 | -0.09% | 23,400 |
| Nov 25, 2025 | 1,160.00 | 1,162.00 | 1,153.00 | 1,161.00 | 1,161.00 | 0.17% | 10,900 |
| Nov 21, 2025 | 1,150.00 | 1,164.00 | 1,150.00 | 1,159.00 | 1,159.00 | 0.09% | 11,500 |
| Nov 20, 2025 | 1,155.00 | 1,159.00 | 1,148.00 | 1,158.00 | 1,158.00 | 0.35% | 10,100 |
| Nov 19, 2025 | 1,153.00 | 1,156.00 | 1,149.00 | 1,154.00 | 1,154.00 | 0.26% | 2,900 |
| Nov 18, 2025 | 1,152.00 | 1,157.00 | 1,149.00 | 1,151.00 | 1,151.00 | -0.09% | 18,700 |
| Nov 17, 2025 | 1,157.00 | 1,157.00 | 1,152.00 | 1,152.00 | 1,152.00 | -0.43% | 23,500 |
| Nov 14, 2025 | 1,162.00 | 1,162.00 | 1,156.00 | 1,157.00 | 1,157.00 | -0.52% | 10,200 |
| Nov 13, 2025 | 1,158.00 | 1,168.00 | 1,156.00 | 1,163.00 | 1,163.00 | 0.26% | 6,600 |
| Nov 12, 2025 | 1,158.00 | 1,167.00 | 1,157.00 | 1,160.00 | 1,160.00 | - | 10,300 |
| Nov 11, 2025 | 1,169.00 | 1,169.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.43% | 2,500 |
| Nov 10, 2025 | 1,156.00 | 1,165.00 | 1,156.00 | 1,165.00 | 1,165.00 | 0.95% | 11,200 |