Trinity Industrial Corporation (TYO:6382)
Japan · Delayed Price · Currency is JPY 1,321.00
+2.00 (0.15%)
May 28, 2026, 3:30 PM JST
Trinity Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,323.00 | 1,343.00 | 1,317.00 | 1,321.00 | 1,321.00 | 0.15% | 18,400 |
| May 27, 2026 | 1,318.00 | 1,324.00 | 1,294.00 | 1,319.00 | 1,319.00 | 0.30% | 13,600 |
| May 26, 2026 | 1,305.00 | 1,315.00 | 1,292.00 | 1,315.00 | 1,315.00 | 1.15% | 12,000 |
| May 25, 2026 | 1,290.00 | 1,311.00 | 1,290.00 | 1,300.00 | 1,300.00 | 1.09% | 11,200 |
| May 22, 2026 | 1,277.00 | 1,291.00 | 1,276.00 | 1,286.00 | 1,286.00 | 0.86% | 20,200 |
| May 21, 2026 | 1,262.00 | 1,288.00 | 1,262.00 | 1,275.00 | 1,275.00 | 1.51% | 22,000 |
| May 20, 2026 | 1,269.00 | 1,276.00 | 1,245.00 | 1,256.00 | 1,256.00 | -1.41% | 24,000 |
| May 19, 2026 | 1,279.00 | 1,292.00 | 1,267.00 | 1,274.00 | 1,274.00 | -0.55% | 11,400 |
| May 18, 2026 | 1,263.00 | 1,283.00 | 1,263.00 | 1,281.00 | 1,281.00 | 1.43% | 32,200 |
| May 15, 2026 | 1,266.00 | 1,272.00 | 1,257.00 | 1,263.00 | 1,263.00 | -0.39% | 16,500 |
| May 14, 2026 | 1,281.00 | 1,281.00 | 1,264.00 | 1,268.00 | 1,268.00 | -1.25% | 22,000 |
| May 13, 2026 | 1,289.00 | 1,293.00 | 1,284.00 | 1,284.00 | 1,284.00 | -1.00% | 14,100 |
| May 12, 2026 | 1,305.00 | 1,310.00 | 1,290.00 | 1,297.00 | 1,297.00 | - | 11,500 |
| May 11, 2026 | 1,294.00 | 1,302.00 | 1,285.00 | 1,297.00 | 1,297.00 | 0.31% | 14,200 |
| May 8, 2026 | 1,302.00 | 1,302.00 | 1,273.00 | 1,293.00 | 1,293.00 | -1.30% | 31,300 |
| May 7, 2026 | 1,295.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,310.00 | 1.16% | 26,800 |
| May 1, 2026 | 1,304.00 | 1,306.00 | 1,286.00 | 1,295.00 | 1,295.00 | -0.69% | 27,400 |
| Apr 30, 2026 | 1,316.00 | 1,322.00 | 1,291.00 | 1,304.00 | 1,304.00 | -0.61% | 40,900 |
| Apr 28, 2026 | 1,280.00 | 1,320.00 | 1,266.00 | 1,312.00 | 1,312.00 | 3.55% | 102,700 |
| Apr 27, 2026 | 1,229.00 | 1,269.00 | 1,167.00 | 1,267.00 | 1,267.00 | 3.18% | 91,900 |
| Apr 24, 2026 | 1,269.00 | 1,269.00 | 1,227.00 | 1,228.00 | 1,228.00 | -1.37% | 31,600 |
| Apr 23, 2026 | 1,260.00 | 1,264.00 | 1,241.00 | 1,245.00 | 1,245.00 | -1.35% | 30,400 |
| Apr 22, 2026 | 1,261.00 | 1,270.00 | 1,254.00 | 1,262.00 | 1,262.00 | -0.08% | 11,500 |
| Apr 21, 2026 | 1,273.00 | 1,282.00 | 1,263.00 | 1,263.00 | 1,263.00 | 0.16% | 18,800 |
| Apr 20, 2026 | 1,245.00 | 1,271.00 | 1,245.00 | 1,261.00 | 1,261.00 | 1.20% | 27,800 |
| Apr 17, 2026 | 1,240.00 | 1,251.00 | 1,238.00 | 1,246.00 | 1,246.00 | 0.65% | 10,400 |
| Apr 16, 2026 | 1,228.00 | 1,245.00 | 1,228.00 | 1,238.00 | 1,238.00 | 0.90% | 17,000 |
| Apr 15, 2026 | 1,243.00 | 1,245.00 | 1,225.00 | 1,227.00 | 1,227.00 | 0.49% | 14,600 |
| Apr 14, 2026 | 1,235.00 | 1,242.00 | 1,221.00 | 1,221.00 | 1,221.00 | 0.25% | 15,800 |
| Apr 13, 2026 | 1,229.00 | 1,236.00 | 1,211.00 | 1,218.00 | 1,218.00 | -1.38% | 22,100 |
| Apr 10, 2026 | 1,257.00 | 1,257.00 | 1,224.00 | 1,235.00 | 1,235.00 | -1.36% | 27,500 |
| Apr 9, 2026 | 1,264.00 | 1,270.00 | 1,252.00 | 1,252.00 | 1,252.00 | -0.95% | 7,200 |
| Apr 8, 2026 | 1,254.00 | 1,267.00 | 1,244.00 | 1,264.00 | 1,264.00 | 2.60% | 11,100 |
| Apr 7, 2026 | 1,242.00 | 1,256.00 | 1,231.00 | 1,232.00 | 1,232.00 | -0.24% | 4,600 |
| Apr 6, 2026 | 1,231.00 | 1,243.00 | 1,231.00 | 1,235.00 | 1,235.00 | -0.24% | 5,800 |
| Apr 3, 2026 | 1,232.00 | 1,245.00 | 1,229.00 | 1,238.00 | 1,238.00 | 0.49% | 21,700 |
| Apr 2, 2026 | 1,249.00 | 1,259.00 | 1,222.00 | 1,232.00 | 1,232.00 | -1.44% | 21,100 |
| Apr 1, 2026 | 1,251.00 | 1,251.00 | 1,242.00 | 1,250.00 | 1,250.00 | 2.04% | 13,900 |
| Mar 31, 2026 | 1,214.00 | 1,244.00 | 1,207.00 | 1,225.00 | 1,225.00 | 0.66% | 29,500 |
| Mar 30, 2026 | 1,218.00 | 1,222.00 | 1,192.00 | 1,217.00 | 1,217.00 | -0.25% | 28,300 |
| Mar 27, 2026 | 1,262.00 | 1,270.00 | 1,252.00 | 1,261.00 | 1,220.00 | 0.40% | 22,100 |
| Mar 26, 2026 | 1,277.00 | 1,277.00 | 1,253.00 | 1,256.00 | 1,215.16 | -1.64% | 29,100 |
| Mar 25, 2026 | 1,265.00 | 1,283.00 | 1,261.00 | 1,277.00 | 1,235.48 | 2.00% | 26,700 |
| Mar 24, 2026 | 1,250.00 | 1,252.00 | 1,234.00 | 1,252.00 | 1,211.29 | 2.04% | 17,300 |
| Mar 23, 2026 | 1,250.00 | 1,251.00 | 1,215.00 | 1,227.00 | 1,187.11 | -3.23% | 56,800 |
| Mar 19, 2026 | 1,283.00 | 1,290.00 | 1,268.00 | 1,268.00 | 1,226.77 | -3.13% | 32,100 |
| Mar 18, 2026 | 1,287.00 | 1,309.00 | 1,283.00 | 1,309.00 | 1,266.44 | 2.75% | 21,400 |
| Mar 17, 2026 | 1,280.00 | 1,289.00 | 1,270.00 | 1,274.00 | 1,232.58 | 0.63% | 20,000 |
| Mar 16, 2026 | 1,275.00 | 1,275.00 | 1,253.00 | 1,266.00 | 1,224.84 | -1.17% | 37,400 |
| Mar 13, 2026 | 1,287.00 | 1,291.00 | 1,280.00 | 1,281.00 | 1,239.35 | -1.46% | 18,700 |