Trinity Industrial Corporation (TYO:6382)
Japan · Delayed Price · Currency is JPY 1,184.00
-13.00 (-1.09%)
Oct 23, 2026, 3:30 PM JST
Trinity Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,194.00 | 1,195.00 | 1,180.00 | 1,184.00 | 1,184.00 | -1.09% | 33,700 |
| Oct 22, 2026 | 1,200.00 | 1,204.00 | 1,195.00 | 1,197.00 | 1,197.00 | -0.17% | 10,100 |
| Oct 21, 2026 | 1,197.00 | 1,202.00 | 1,193.00 | 1,199.00 | 1,199.00 | 0.33% | 11,800 |
| Oct 20, 2026 | 1,217.00 | 1,217.00 | 1,195.00 | 1,195.00 | 1,195.00 | -1.48% | 18,600 |
| Oct 19, 2026 | 1,211.00 | 1,214.00 | 1,207.00 | 1,213.00 | 1,213.00 | 0.17% | 9,900 |
| Oct 16, 2026 | 1,207.00 | 1,213.00 | 1,203.00 | 1,211.00 | 1,211.00 | 0.41% | 8,100 |
| Oct 15, 2026 | 1,201.00 | 1,207.00 | 1,195.00 | 1,206.00 | 1,206.00 | -0.17% | 20,700 |
| Oct 14, 2026 | 1,211.00 | 1,214.00 | 1,208.00 | 1,208.00 | 1,208.00 | -0.17% | 7,100 |
| Oct 13, 2026 | 1,214.00 | 1,216.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.08% | 6,000 |
| Oct 9, 2026 | 1,207.00 | 1,213.00 | 1,203.00 | 1,209.00 | 1,209.00 | - | 20,000 |
| Oct 8, 2026 | 1,211.00 | 1,216.00 | 1,203.00 | 1,209.00 | 1,209.00 | -0.25% | 13,000 |
| Oct 7, 2026 | 1,217.00 | 1,217.00 | 1,211.00 | 1,212.00 | 1,212.00 | -0.33% | 9,800 |
| Oct 6, 2026 | 1,207.00 | 1,216.00 | 1,204.00 | 1,216.00 | 1,216.00 | 0.75% | 12,400 |
| Oct 5, 2026 | 1,214.00 | 1,214.00 | 1,200.00 | 1,207.00 | 1,207.00 | -0.25% | 28,400 |
| Oct 2, 2026 | 1,236.00 | 1,236.00 | 1,201.00 | 1,210.00 | 1,210.00 | -1.31% | 28,200 |
| Oct 1, 2026 | 1,245.00 | 1,245.00 | 1,220.00 | 1,226.00 | 1,226.00 | -1.45% | 24,000 |
| Sep 30, 2026 | 1,242.00 | 1,244.00 | 1,223.00 | 1,244.00 | 1,244.00 | 1.72% | 21,800 |
| Sep 29, 2026 | 1,250.00 | 1,254.00 | 1,223.00 | 1,223.00 | 1,223.00 | 0.25% | 48,900 |
| Sep 28, 2026 | 1,264.00 | 1,264.00 | 1,250.00 | 1,250.00 | 1,220.00 | 0.81% | 45,300 |
| Sep 25, 2026 | 1,238.00 | 1,244.00 | 1,233.00 | 1,240.00 | 1,210.24 | 0.57% | 12,100 |
| Sep 24, 2026 | 1,232.00 | 1,239.00 | 1,232.00 | 1,233.00 | 1,203.41 | 0.08% | 9,900 |
| Sep 18, 2026 | 1,240.00 | 1,249.00 | 1,232.00 | 1,232.00 | 1,202.43 | 0.41% | 11,500 |
| Sep 17, 2026 | 1,224.00 | 1,235.00 | 1,220.00 | 1,227.00 | 1,197.55 | 0.16% | 14,700 |
| Sep 16, 2026 | 1,230.00 | 1,230.00 | 1,221.00 | 1,225.00 | 1,195.60 | 0.08% | 6,500 |
| Sep 15, 2026 | 1,226.00 | 1,226.00 | 1,219.00 | 1,224.00 | 1,194.62 | -0.16% | 4,700 |
| Sep 14, 2026 | 1,215.00 | 1,226.00 | 1,215.00 | 1,226.00 | 1,196.58 | 0.74% | 4,800 |
| Sep 11, 2026 | 1,222.00 | 1,223.00 | 1,210.00 | 1,217.00 | 1,187.79 | - | 19,000 |
| Sep 10, 2026 | 1,219.00 | 1,221.00 | 1,215.00 | 1,217.00 | 1,187.79 | -0.16% | 10,100 |
| Sep 9, 2026 | 1,222.00 | 1,222.00 | 1,215.00 | 1,219.00 | 1,189.74 | -0.25% | 10,700 |
| Sep 8, 2026 | 1,239.00 | 1,239.00 | 1,222.00 | 1,222.00 | 1,192.67 | -1.29% | 13,200 |
| Sep 7, 2026 | 1,244.00 | 1,245.00 | 1,234.00 | 1,238.00 | 1,208.29 | -0.32% | 13,100 |
| Sep 4, 2026 | 1,248.00 | 1,253.00 | 1,241.00 | 1,242.00 | 1,212.19 | -0.48% | 10,300 |
| Sep 3, 2026 | 1,243.00 | 1,252.00 | 1,243.00 | 1,248.00 | 1,218.05 | 0.40% | 5,600 |
| Sep 2, 2026 | 1,252.00 | 1,255.00 | 1,240.00 | 1,243.00 | 1,213.17 | -0.96% | 17,300 |
| Sep 1, 2026 | 1,252.00 | 1,258.00 | 1,250.00 | 1,255.00 | 1,224.88 | 0.32% | 10,500 |
| Aug 31, 2026 | 1,256.00 | 1,258.00 | 1,246.00 | 1,251.00 | 1,220.98 | -0.56% | 14,900 |
| Aug 28, 2026 | 1,264.00 | 1,264.00 | 1,253.00 | 1,258.00 | 1,227.81 | 0.08% | 11,800 |
| Aug 27, 2026 | 1,263.00 | 1,267.00 | 1,255.00 | 1,257.00 | 1,226.83 | -0.40% | 13,000 |
| Aug 26, 2026 | 1,262.00 | 1,267.00 | 1,261.00 | 1,262.00 | 1,231.71 | 0.56% | 8,800 |
| Aug 25, 2026 | 1,262.00 | 1,262.00 | 1,252.00 | 1,255.00 | 1,224.88 | 0.08% | 11,900 |
| Aug 24, 2026 | 1,245.00 | 1,255.00 | 1,236.00 | 1,254.00 | 1,223.90 | 1.62% | 48,800 |
| Aug 21, 2026 | 1,222.00 | 1,234.00 | 1,218.00 | 1,234.00 | 1,204.38 | 0.65% | 36,000 |
| Aug 20, 2026 | 1,227.00 | 1,230.00 | 1,223.00 | 1,226.00 | 1,196.58 | 0.57% | 18,400 |
| Aug 19, 2026 | 1,240.00 | 1,240.00 | 1,216.00 | 1,219.00 | 1,189.74 | -1.77% | 39,400 |
| Aug 18, 2026 | 1,251.00 | 1,251.00 | 1,241.00 | 1,241.00 | 1,211.22 | -0.32% | 19,400 |
| Aug 17, 2026 | 1,239.00 | 1,250.00 | 1,236.00 | 1,245.00 | 1,215.12 | 0.97% | 25,000 |
| Aug 14, 2026 | 1,238.00 | 1,242.00 | 1,227.00 | 1,233.00 | 1,203.41 | -0.40% | 42,200 |
| Aug 13, 2026 | 1,238.00 | 1,239.00 | 1,230.00 | 1,238.00 | 1,208.29 | 0.41% | 9,600 |
| Aug 12, 2026 | 1,236.00 | 1,241.00 | 1,230.00 | 1,233.00 | 1,203.41 | -0.32% | 20,200 |
| Aug 10, 2026 | 1,231.00 | 1,239.00 | 1,222.00 | 1,237.00 | 1,207.31 | 0.49% | 22,700 |