Skip to main content
logo
Nihon Trim Co., Ltd. (TYO:6788)
Japan flag Japan · Delayed Price · Currency is JPY
4,985.00
+25.00 (0.50%)
Jan 21, 2026, 3:30 PM JST

Nihon Trim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20264,950.005,020.004,940.004,995.00-0.71%5,500
Jan 20, 20265,010.005,050.004,960.004,960.004,960.00-1.00%17,000
Jan 19, 20265,130.005,150.005,010.005,010.005,010.00-2.34%18,400
Jan 16, 20265,070.005,130.005,020.005,130.005,130.001.79%13,000
Jan 15, 20264,950.005,060.004,950.005,040.005,040.001.82%18,400
Jan 14, 20264,885.004,965.004,875.004,950.004,950.001.54%20,500
Jan 13, 20265,090.005,090.004,875.004,875.004,875.00-2.89%38,300
Jan 9, 20265,050.005,080.005,020.005,020.005,020.00-10,700
Jan 8, 20265,000.005,060.005,000.005,020.005,020.00-9,000
Jan 7, 20265,040.005,060.005,020.005,020.005,020.00-0.40%7,000
Jan 6, 20265,060.005,070.005,000.005,040.005,040.00-12,900
Jan 5, 20265,030.005,110.005,030.005,040.005,040.000.20%9,700
Dec 30, 20255,100.005,100.005,030.005,030.005,030.00-1.37%9,600
Dec 29, 20255,090.005,100.005,050.005,100.005,100.000.59%10,500
Dec 26, 20255,050.005,090.004,975.005,070.005,070.000.40%22,100
Dec 25, 20255,050.005,080.005,050.005,050.005,050.00-7,400
Dec 24, 20255,050.005,090.005,050.005,050.005,050.000.60%7,800
Dec 23, 20255,000.005,070.005,000.005,020.005,020.000.40%15,000
Dec 22, 20255,000.005,030.004,960.005,000.005,000.00-0.40%14,500
Dec 19, 20255,000.005,020.004,965.005,020.005,020.000.40%15,300
Dec 18, 20255,000.005,020.004,965.005,000.005,000.00-11,800
Dec 17, 20254,885.005,000.004,885.005,000.005,000.001.52%20,400
Dec 16, 20254,905.004,950.004,880.004,925.004,925.000.31%18,500
Dec 15, 20254,825.004,945.004,825.004,910.004,910.001.24%14,300
Dec 12, 20254,850.004,905.004,835.004,850.004,850.000.73%27,200
Dec 11, 20254,845.004,880.004,805.004,815.004,815.00-0.62%12,500
Dec 10, 20254,860.004,880.004,825.004,845.004,845.00-0.31%11,100
Dec 9, 20254,845.004,890.004,845.004,860.004,860.00-0.41%8,000
Dec 8, 20254,840.004,925.004,840.004,880.004,880.000.83%11,100
Dec 5, 20254,865.004,865.004,825.004,840.004,840.00-0.51%7,600
Dec 4, 20254,840.004,870.004,840.004,865.004,865.000.52%6,700
Dec 3, 20254,905.004,905.004,825.004,840.004,840.00-0.51%9,600
Dec 2, 20254,875.004,900.004,835.004,865.004,865.00-0.21%21,200
Dec 1, 20254,950.004,955.004,875.004,875.004,875.00-1.52%16,500
Nov 28, 20254,900.004,965.004,900.004,950.004,950.000.10%13,500
Nov 27, 20254,955.004,975.004,905.004,945.004,945.00-0.20%10,600
Nov 26, 20254,900.004,955.004,840.004,955.004,955.000.81%11,600
Nov 25, 20254,960.004,970.004,915.004,915.004,915.00-0.91%18,600
Nov 21, 20254,860.004,975.004,860.004,960.004,960.001.74%18,700
Nov 20, 20254,900.004,930.004,840.004,875.004,875.000.41%18,400
Nov 19, 20254,880.004,895.004,835.004,855.004,855.00-0.21%18,900
Nov 18, 20254,970.004,985.004,865.004,865.004,865.00-2.11%13,400
Nov 17, 20254,985.004,985.004,930.004,970.004,970.00-0.30%12,600
Nov 14, 20254,980.005,010.004,905.004,985.004,985.00-22,300
Nov 13, 20254,905.005,000.004,905.004,985.004,985.000.50%13,100
Nov 12, 20254,950.004,960.004,930.004,960.004,960.001.12%13,700
Nov 11, 20254,915.004,955.004,890.004,905.004,905.00-0.20%14,200
Nov 10, 20254,875.004,915.004,875.004,915.004,915.000.92%5,100
Nov 7, 20254,890.004,895.004,855.004,870.004,870.00-0.41%8,600
Nov 6, 20254,825.004,890.004,825.004,890.004,890.001.03%12,900