Trinity Industrial Corporation (TYO:6382)
Japan · Delayed Price · Currency is JPY 1,288.00
-22.00 (-1.68%)
May 8, 2026, 10:23 AM JST
Trinity Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.49% | 28,300 |
| Mar 27, 2026 | 1,262.00 | 1,270.00 | 1,252.00 | 1,261.00 | 1,229.00 | 0.40% | 22,100 |
| Mar 26, 2026 | 1,277.00 | 1,277.00 | 1,253.00 | 1,256.00 | 1,224.13 | -1.64% | 29,100 |
| Mar 25, 2026 | 1,265.00 | 1,283.00 | 1,261.00 | 1,277.00 | 1,244.59 | 2.00% | 26,700 |
| Mar 24, 2026 | 1,250.00 | 1,252.00 | 1,234.00 | 1,252.00 | 1,220.23 | 2.04% | 17,300 |
| Mar 23, 2026 | 1,250.00 | 1,251.00 | 1,215.00 | 1,227.00 | 1,195.86 | -3.23% | 56,800 |
| Mar 19, 2026 | 1,283.00 | 1,290.00 | 1,268.00 | 1,268.00 | 1,235.82 | -3.13% | 32,100 |
| Mar 18, 2026 | 1,287.00 | 1,309.00 | 1,283.00 | 1,309.00 | 1,275.78 | 2.75% | 21,400 |
| Mar 17, 2026 | 1,280.00 | 1,289.00 | 1,270.00 | 1,274.00 | 1,241.67 | 0.63% | 20,000 |
| Mar 16, 2026 | 1,275.00 | 1,275.00 | 1,253.00 | 1,266.00 | 1,233.87 | -1.17% | 37,400 |
| Mar 13, 2026 | 1,287.00 | 1,291.00 | 1,280.00 | 1,281.00 | 1,248.49 | -1.46% | 18,700 |
| Mar 12, 2026 | 1,318.00 | 1,318.00 | 1,295.00 | 1,300.00 | 1,267.01 | -1.29% | 24,300 |
| Mar 11, 2026 | 1,329.00 | 1,329.00 | 1,317.00 | 1,317.00 | 1,283.58 | - | 21,900 |
| Mar 10, 2026 | 1,313.00 | 1,332.00 | 1,301.00 | 1,317.00 | 1,283.58 | 1.62% | 37,700 |
| Mar 9, 2026 | 1,300.00 | 1,300.00 | 1,270.00 | 1,296.00 | 1,263.11 | -4.00% | 77,600 |
| Mar 6, 2026 | 1,341.00 | 1,350.00 | 1,322.00 | 1,350.00 | 1,315.74 | -0.74% | 48,200 |
| Mar 5, 2026 | 1,373.00 | 1,381.00 | 1,354.00 | 1,360.00 | 1,325.49 | 1.27% | 59,700 |
| Mar 4, 2026 | 1,375.00 | 1,375.00 | 1,321.00 | 1,343.00 | 1,308.92 | -3.45% | 79,300 |
| Mar 3, 2026 | 1,408.00 | 1,421.00 | 1,387.00 | 1,391.00 | 1,355.70 | -2.59% | 70,600 |
| Mar 2, 2026 | 1,442.00 | 1,453.00 | 1,425.00 | 1,428.00 | 1,391.76 | -2.86% | 65,000 |
| Feb 27, 2026 | 1,427.00 | 1,470.00 | 1,427.00 | 1,470.00 | 1,432.70 | 3.01% | 31,900 |
| Feb 26, 2026 | 1,425.00 | 1,438.00 | 1,422.00 | 1,427.00 | 1,390.79 | 0.42% | 34,800 |
| Feb 25, 2026 | 1,415.00 | 1,423.00 | 1,406.00 | 1,421.00 | 1,384.94 | 0.78% | 36,200 |
| Feb 24, 2026 | 1,380.00 | 1,411.00 | 1,380.00 | 1,410.00 | 1,374.22 | 2.25% | 47,100 |
| Feb 20, 2026 | 1,369.00 | 1,392.00 | 1,362.00 | 1,379.00 | 1,344.01 | 0.73% | 30,300 |
| Feb 19, 2026 | 1,362.00 | 1,371.00 | 1,350.00 | 1,369.00 | 1,334.26 | 0.88% | 23,500 |