Skip to main content
logo
Nihon Trim Co., Ltd. (TYO:6788)
Japan flag Japan · Delayed Price · Currency is JPY
4,490.00
-65.00 (-1.43%)
Aug 4, 2025, 3:30 PM JST

Nihon Trim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,550.004,570.004,525.004,555.004,555.000.11%8,800
Jul 31, 20254,475.004,550.004,475.004,550.004,550.001.68%11,000
Jul 30, 20254,470.004,500.004,455.004,475.004,475.000.11%12,900
Jul 29, 20254,455.004,475.004,435.004,470.004,470.000.34%7,000
Jul 28, 20254,465.004,485.004,435.004,455.004,455.00-0.34%10,200
Jul 25, 20254,455.004,495.004,445.004,470.004,470.00-0.45%11,700
Jul 24, 20254,470.004,490.004,460.004,490.004,490.000.45%11,800
Jul 23, 20254,480.004,490.004,455.004,470.004,470.000.34%19,700
Jul 22, 20254,460.004,495.004,440.004,455.004,455.00-0.89%15,700
Jul 18, 20254,460.004,500.004,460.004,495.004,495.000.78%10,100
Jul 17, 20254,490.004,505.004,460.004,460.004,460.00-0.67%9,000
Jul 16, 20254,470.004,530.004,455.004,490.004,490.00-0.44%21,300
Jul 15, 20254,540.004,540.004,450.004,510.004,510.00-0.44%21,600
Jul 14, 20254,465.004,580.004,455.004,530.004,530.001.57%20,200
Jul 11, 20254,460.004,490.004,450.004,460.004,460.000.56%16,500
Jul 10, 20254,405.004,455.004,405.004,435.004,435.000.68%23,200
Jul 9, 20254,460.004,500.004,405.004,405.004,405.00-0.90%13,700
Jul 8, 20254,370.004,450.004,365.004,445.004,445.002.18%18,800
Jul 7, 20254,325.004,365.004,325.004,350.004,350.00-11,800
Jul 4, 20254,365.004,385.004,335.004,350.004,350.00-13,900
Jul 3, 20254,350.004,385.004,350.004,350.004,350.00-12,700
Jul 2, 20254,330.004,375.004,300.004,350.004,350.001.05%16,900
Jul 1, 20254,345.004,345.004,295.004,305.004,305.00-0.92%14,700
Jun 30, 20254,330.004,360.004,315.004,345.004,345.000.35%12,000
Jun 27, 20254,360.004,380.004,295.004,330.004,330.000.12%27,700
Jun 26, 20254,275.004,340.004,275.004,325.004,325.001.29%22,200
Jun 25, 20254,215.004,295.004,215.004,270.004,270.001.30%26,400
Jun 24, 20254,140.004,240.004,130.004,215.004,215.001.93%25,500
Jun 23, 20254,200.004,230.004,120.004,135.004,135.00-1.43%28,700
Jun 20, 20254,180.004,225.004,140.004,195.004,195.000.36%30,600
Jun 19, 20254,235.004,310.004,150.004,180.004,180.00-30,000
Jun 18, 20254,185.004,260.004,150.004,180.004,180.000.97%32,200
Jun 17, 20253,990.004,155.003,990.004,140.004,140.003.63%23,000
Jun 16, 20253,970.004,070.003,960.003,995.003,995.000.76%22,700
Jun 13, 20254,035.004,045.003,965.003,965.003,965.00-1.86%14,700
Jun 12, 20254,015.004,055.004,005.004,040.004,040.000.62%8,700
Jun 11, 20254,000.004,145.003,995.004,015.004,015.001.26%24,100
Jun 10, 20253,970.003,990.003,950.003,965.003,965.00-0.13%15,000
Jun 9, 20253,980.004,000.003,955.003,970.003,970.00-0.75%12,500
Jun 6, 20254,040.004,055.003,970.004,000.004,000.00-0.99%20,800
Jun 5, 20254,010.004,080.004,010.004,040.004,040.000.87%13,200
Jun 4, 20254,005.004,030.004,000.004,005.004,005.00-8,600
Jun 3, 20254,000.004,045.004,000.004,005.004,005.000.13%11,700
Jun 2, 20253,960.004,025.003,955.004,000.004,000.001.27%19,200
May 30, 20253,960.003,985.003,940.003,950.003,950.00-0.38%11,000
May 29, 20253,980.004,020.003,950.003,965.003,965.000.51%17,200
May 28, 20253,995.004,005.003,940.003,945.003,945.00-1.25%26,100
May 27, 20254,040.004,060.003,985.003,995.003,995.00-1.36%15,800
May 26, 20254,175.004,190.004,035.004,050.004,050.00-2.99%20,300
May 23, 20254,035.004,265.004,035.004,175.004,175.003.60%27,900