Trinity Industrial Corporation (TYO:6382)
Japan · Delayed Price · Currency is JPY 1,210.00
-16.00 (-1.31%)
Oct 2, 2026, 3:30 PM JST
Trinity Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,236.00 | 1,236.00 | 1,201.00 | 1,210.00 | 1,210.00 | -1.31% | 27,700 |
| 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 |
| Aug 7, 2026 | 1,225.00 | 1,234.00 | 1,223.00 | 1,231.00 | 1,201.46 | 0.65% | 10,000 |
| Aug 6, 2026 | 1,214.00 | 1,225.00 | 1,214.00 | 1,223.00 | 1,193.65 | 1.07% | 7,800 |
| Aug 5, 2026 | 1,205.00 | 1,218.00 | 1,205.00 | 1,210.00 | 1,180.96 | 0.41% | 21,800 |
| Aug 4, 2026 | 1,196.00 | 1,207.00 | 1,192.00 | 1,205.00 | 1,176.08 | 0.67% | 36,400 |
| Aug 3, 2026 | 1,217.00 | 1,217.00 | 1,190.00 | 1,197.00 | 1,168.27 | -2.29% | 54,500 |
| Jul 31, 2026 | 1,224.00 | 1,232.00 | 1,222.00 | 1,225.00 | 1,195.60 | 0.08% | 25,100 |
| Jul 30, 2026 | 1,200.00 | 1,224.00 | 1,182.00 | 1,224.00 | 1,194.62 | 1.32% | 63,000 |
| Jul 29, 2026 | 1,232.00 | 1,232.00 | 1,200.00 | 1,208.00 | 1,179.01 | -1.39% | 51,200 |
| Jul 28, 2026 | 1,241.00 | 1,241.00 | 1,221.00 | 1,225.00 | 1,195.60 | -1.13% | 35,700 |
| Jul 27, 2026 | 1,227.00 | 1,242.00 | 1,227.00 | 1,239.00 | 1,209.26 | 0.32% | 21,600 |
| Jul 24, 2026 | 1,236.00 | 1,236.00 | 1,228.00 | 1,235.00 | 1,205.36 | -0.08% | 15,200 |
| Jul 23, 2026 | 1,235.00 | 1,238.00 | 1,232.00 | 1,236.00 | 1,206.34 | 0.08% | 19,200 |
| Jul 22, 2026 | 1,229.00 | 1,236.00 | 1,229.00 | 1,235.00 | 1,205.36 | 0.57% | 5,500 |
| Jul 21, 2026 | 1,229.00 | 1,236.00 | 1,220.00 | 1,228.00 | 1,198.53 | 0.24% | 37,400 |