Trinity Industrial Corporation (TYO:6382)
Japan · Delayed Price · Currency is JPY 1,234.00
+8.00 (0.65%)
Aug 21, 2026, 3:30 PM JST
Trinity Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,222.00 | 1,234.00 | 1,218.00 | 1,234.00 | 1,234.00 | 0.65% | 36,000 |
| Aug 20, 2026 | 1,227.00 | 1,230.00 | 1,223.00 | 1,226.00 | 1,226.00 | 0.57% | 18,400 |
| Aug 19, 2026 | 1,240.00 | 1,240.00 | 1,216.00 | 1,219.00 | 1,219.00 | -1.77% | 39,400 |
| Aug 18, 2026 | 1,251.00 | 1,251.00 | 1,241.00 | 1,241.00 | 1,241.00 | -0.32% | 19,400 |
| Aug 17, 2026 | 1,239.00 | 1,250.00 | 1,236.00 | 1,245.00 | 1,245.00 | 0.97% | 25,000 |
| Aug 14, 2026 | 1,238.00 | 1,242.00 | 1,227.00 | 1,233.00 | 1,233.00 | -0.40% | 42,200 |
| Aug 13, 2026 | 1,238.00 | 1,239.00 | 1,230.00 | 1,238.00 | 1,238.00 | 0.41% | 9,600 |
| Aug 12, 2026 | 1,236.00 | 1,241.00 | 1,230.00 | 1,233.00 | 1,233.00 | -0.32% | 20,200 |
| Aug 10, 2026 | 1,231.00 | 1,239.00 | 1,222.00 | 1,237.00 | 1,237.00 | 0.49% | 22,700 |
| Aug 7, 2026 | 1,225.00 | 1,234.00 | 1,223.00 | 1,231.00 | 1,231.00 | 0.65% | 10,000 |
| Aug 6, 2026 | 1,214.00 | 1,225.00 | 1,214.00 | 1,223.00 | 1,223.00 | 1.07% | 7,800 |
| Aug 5, 2026 | 1,205.00 | 1,218.00 | 1,205.00 | 1,210.00 | 1,210.00 | 0.41% | 21,800 |
| Aug 4, 2026 | 1,196.00 | 1,207.00 | 1,192.00 | 1,205.00 | 1,205.00 | 0.67% | 36,400 |
| Aug 3, 2026 | 1,217.00 | 1,217.00 | 1,190.00 | 1,197.00 | 1,197.00 | -2.29% | 54,500 |
| Jul 31, 2026 | 1,224.00 | 1,232.00 | 1,222.00 | 1,225.00 | 1,225.00 | 0.08% | 25,100 |
| Jul 30, 2026 | 1,200.00 | 1,224.00 | 1,182.00 | 1,224.00 | 1,224.00 | 1.32% | 63,000 |
| Jul 29, 2026 | 1,232.00 | 1,232.00 | 1,200.00 | 1,208.00 | 1,208.00 | -1.39% | 51,200 |
| Jul 28, 2026 | 1,241.00 | 1,241.00 | 1,221.00 | 1,225.00 | 1,225.00 | -1.13% | 35,700 |
| Jul 27, 2026 | 1,227.00 | 1,242.00 | 1,227.00 | 1,239.00 | 1,239.00 | 0.32% | 21,600 |
| Jul 24, 2026 | 1,236.00 | 1,236.00 | 1,228.00 | 1,235.00 | 1,235.00 | -0.08% | 15,200 |
| Jul 23, 2026 | 1,235.00 | 1,238.00 | 1,232.00 | 1,236.00 | 1,236.00 | 0.08% | 19,200 |
| Jul 22, 2026 | 1,229.00 | 1,236.00 | 1,229.00 | 1,235.00 | 1,235.00 | 0.57% | 5,500 |
| Jul 21, 2026 | 1,229.00 | 1,236.00 | 1,220.00 | 1,228.00 | 1,228.00 | 0.24% | 37,400 |
| Jul 17, 2026 | 1,237.00 | 1,237.00 | 1,216.00 | 1,225.00 | 1,225.00 | -0.97% | 42,400 |
| Jul 16, 2026 | 1,238.00 | 1,242.00 | 1,235.00 | 1,237.00 | 1,237.00 | -0.08% | 25,300 |
| Jul 15, 2026 | 1,233.00 | 1,247.00 | 1,232.00 | 1,238.00 | 1,238.00 | 0.49% | 15,400 |
| Jul 14, 2026 | 1,230.00 | 1,233.00 | 1,228.00 | 1,232.00 | 1,232.00 | 0.41% | 5,500 |
| Jul 13, 2026 | 1,226.00 | 1,235.00 | 1,221.00 | 1,227.00 | 1,227.00 | -0.57% | 28,900 |
| Jul 10, 2026 | 1,229.00 | 1,236.00 | 1,224.00 | 1,234.00 | 1,234.00 | 0.82% | 32,700 |
| Jul 9, 2026 | 1,231.00 | 1,231.00 | 1,219.00 | 1,224.00 | 1,224.00 | -0.97% | 43,000 |
| Jul 8, 2026 | 1,246.00 | 1,247.00 | 1,235.00 | 1,236.00 | 1,236.00 | -0.80% | 18,200 |
| Jul 7, 2026 | 1,248.00 | 1,257.00 | 1,239.00 | 1,246.00 | 1,246.00 | -0.64% | 17,200 |
| Jul 6, 2026 | 1,254.00 | 1,260.00 | 1,246.00 | 1,254.00 | 1,254.00 | -0.08% | 18,600 |
| Jul 3, 2026 | 1,242.00 | 1,259.00 | 1,238.00 | 1,255.00 | 1,255.00 | 0.40% | 17,400 |
| Jul 2, 2026 | 1,236.00 | 1,255.00 | 1,226.00 | 1,250.00 | 1,250.00 | 1.54% | 16,900 |
| Jul 1, 2026 | 1,240.00 | 1,240.00 | 1,216.00 | 1,231.00 | 1,231.00 | -0.73% | 30,200 |
| Jun 30, 2026 | 1,250.00 | 1,250.00 | 1,223.00 | 1,240.00 | 1,240.00 | 0.24% | 22,700 |
| Jun 29, 2026 | 1,238.00 | 1,260.00 | 1,228.00 | 1,237.00 | 1,237.00 | 0.65% | 26,700 |
| Jun 26, 2026 | 1,229.00 | 1,234.00 | 1,221.00 | 1,229.00 | 1,229.00 | -0.08% | 8,900 |
| Jun 25, 2026 | 1,219.00 | 1,234.00 | 1,218.00 | 1,230.00 | 1,230.00 | 1.74% | 8,200 |
| Jun 24, 2026 | 1,207.00 | 1,217.00 | 1,207.00 | 1,209.00 | 1,209.00 | -0.49% | 15,900 |
| Jun 23, 2026 | 1,232.00 | 1,232.00 | 1,211.00 | 1,215.00 | 1,215.00 | -0.74% | 16,300 |
| Jun 22, 2026 | 1,222.00 | 1,232.00 | 1,221.00 | 1,224.00 | 1,224.00 | -0.33% | 17,700 |
| Jun 19, 2026 | 1,230.00 | 1,230.00 | 1,222.00 | 1,228.00 | 1,228.00 | -0.16% | 11,600 |
| Jun 18, 2026 | 1,237.00 | 1,243.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.40% | 15,900 |
| Jun 17, 2026 | 1,232.00 | 1,246.00 | 1,232.00 | 1,235.00 | 1,235.00 | 0.16% | 11,200 |
| Jun 16, 2026 | 1,231.00 | 1,242.00 | 1,230.00 | 1,233.00 | 1,233.00 | 0.16% | 11,400 |
| Jun 15, 2026 | 1,248.00 | 1,257.00 | 1,228.00 | 1,231.00 | 1,231.00 | - | 52,600 |
| Jun 12, 2026 | 1,243.00 | 1,246.00 | 1,217.00 | 1,231.00 | 1,231.00 | 0.98% | 25,200 |
| Jun 11, 2026 | 1,221.00 | 1,221.00 | 1,200.00 | 1,219.00 | 1,219.00 | -0.57% | 39,900 |