Nihon Trim Co., Ltd. (TYO:6788)
Japan · Delayed Price · Currency is JPY 4,900.00
-85.00 (-1.71%)
Mar 3, 2026, 3:30 PM JST
Nihon Trim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 4,985.00 | 5,040.00 | 4,970.00 | 4,985.00 | 4,985.00 | -1.68% | 14,500 |
| Feb 27, 2026 | 4,990.00 | 5,100.00 | 4,980.00 | 5,070.00 | 5,070.00 | 1.20% | 15,700 |
| Feb 26, 2026 | 4,995.00 | 5,090.00 | 4,995.00 | 5,010.00 | 5,010.00 | - | 16,600 |
| Feb 25, 2026 | 4,995.00 | 5,050.00 | 4,995.00 | 5,010.00 | 5,010.00 | -0.40% | 14,700 |
| Feb 24, 2026 | 5,090.00 | 5,100.00 | 5,030.00 | 5,030.00 | 5,030.00 | -1.18% | 12,300 |
| Feb 20, 2026 | 5,020.00 | 5,140.00 | 5,020.00 | 5,090.00 | 5,090.00 | 0.99% | 14,800 |
| Feb 19, 2026 | 5,000.00 | 5,070.00 | 4,995.00 | 5,040.00 | 5,040.00 | 0.40% | 10,500 |
| Feb 18, 2026 | 5,050.00 | 5,130.00 | 5,010.00 | 5,020.00 | 5,020.00 | -0.59% | 11,700 |
| Feb 17, 2026 | 5,090.00 | 5,170.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.79% | 12,700 |
| Feb 16, 2026 | 4,970.00 | 5,170.00 | 4,970.00 | 5,090.00 | 5,090.00 | 1.60% | 28,500 |
| Feb 13, 2026 | 5,160.00 | 5,170.00 | 5,010.00 | 5,010.00 | 5,010.00 | -2.91% | 26,500 |
| Feb 12, 2026 | 5,150.00 | 5,190.00 | 5,110.00 | 5,160.00 | 5,160.00 | 0.39% | 11,300 |
| Feb 10, 2026 | 5,130.00 | 5,190.00 | 5,060.00 | 5,140.00 | 5,140.00 | 0.19% | 11,000 |
| Feb 9, 2026 | 5,080.00 | 5,160.00 | 5,080.00 | 5,130.00 | 5,130.00 | 1.79% | 17,600 |
| Feb 6, 2026 | 4,970.00 | 5,080.00 | 4,960.00 | 5,040.00 | 5,040.00 | 1.41% | 11,200 |
| Feb 5, 2026 | 4,910.00 | 5,110.00 | 4,910.00 | 4,970.00 | 4,970.00 | 1.22% | 25,900 |
| Feb 4, 2026 | 4,880.00 | 4,950.00 | 4,840.00 | 4,910.00 | 4,910.00 | 0.61% | 16,700 |
| Feb 3, 2026 | 4,775.00 | 4,900.00 | 4,750.00 | 4,880.00 | 4,880.00 | 3.72% | 23,200 |
| Feb 2, 2026 | 4,860.00 | 4,945.00 | 4,670.00 | 4,705.00 | 4,705.00 | -1.77% | 33,500 |
| Jan 30, 2026 | 4,790.00 | 4,840.00 | 4,780.00 | 4,790.00 | 4,790.00 | 0.21% | 15,000 |
| Jan 29, 2026 | 4,735.00 | 4,790.00 | 4,725.00 | 4,780.00 | 4,780.00 | 1.06% | 15,600 |
| Jan 28, 2026 | 4,800.00 | 4,805.00 | 4,705.00 | 4,730.00 | 4,730.00 | -1.56% | 20,900 |
| Jan 27, 2026 | 4,880.00 | 4,890.00 | 4,805.00 | 4,805.00 | 4,805.00 | -1.64% | 14,400 |
| Jan 26, 2026 | 5,000.00 | 5,050.00 | 4,885.00 | 4,885.00 | 4,885.00 | -2.30% | 22,400 |
| Jan 23, 2026 | 5,000.00 | 5,040.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 8,200 |
| Jan 22, 2026 | 4,955.00 | 5,060.00 | 4,955.00 | 5,000.00 | 5,000.00 | 0.30% | 13,000 |
| Jan 21, 2026 | 4,950.00 | 5,020.00 | 4,940.00 | 4,985.00 | 4,985.00 | 0.50% | 11,400 |
| Jan 20, 2026 | 5,010.00 | 5,050.00 | 4,960.00 | 4,960.00 | 4,960.00 | -1.00% | 17,000 |
| Jan 19, 2026 | 5,130.00 | 5,150.00 | 5,010.00 | 5,010.00 | 5,010.00 | -2.34% | 18,400 |
| Jan 16, 2026 | 5,070.00 | 5,130.00 | 5,020.00 | 5,130.00 | 5,130.00 | 1.79% | 13,000 |
| Jan 15, 2026 | 4,950.00 | 5,060.00 | 4,950.00 | 5,040.00 | 5,040.00 | 1.82% | 18,400 |
| Jan 14, 2026 | 4,885.00 | 4,965.00 | 4,875.00 | 4,950.00 | 4,950.00 | 1.54% | 20,500 |
| Jan 13, 2026 | 5,090.00 | 5,090.00 | 4,875.00 | 4,875.00 | 4,875.00 | -2.89% | 38,300 |
| Jan 9, 2026 | 5,050.00 | 5,080.00 | 5,020.00 | 5,020.00 | 5,020.00 | - | 10,700 |
| Jan 8, 2026 | 5,000.00 | 5,060.00 | 5,000.00 | 5,020.00 | 5,020.00 | - | 9,000 |
| Jan 7, 2026 | 5,040.00 | 5,060.00 | 5,020.00 | 5,020.00 | 5,020.00 | -0.40% | 7,000 |
| Jan 6, 2026 | 5,060.00 | 5,070.00 | 5,000.00 | 5,040.00 | 5,040.00 | - | 12,900 |
| Jan 5, 2026 | 5,030.00 | 5,110.00 | 5,030.00 | 5,040.00 | 5,040.00 | 0.20% | 9,700 |
| Dec 30, 2025 | 5,100.00 | 5,100.00 | 5,030.00 | 5,030.00 | 5,030.00 | -1.37% | 9,600 |
| Dec 29, 2025 | 5,090.00 | 5,100.00 | 5,050.00 | 5,100.00 | 5,100.00 | 0.59% | 10,500 |
| Dec 26, 2025 | 5,050.00 | 5,090.00 | 4,975.00 | 5,070.00 | 5,070.00 | 0.40% | 22,100 |
| Dec 25, 2025 | 5,050.00 | 5,080.00 | 5,050.00 | 5,050.00 | 5,050.00 | - | 7,400 |
| Dec 24, 2025 | 5,050.00 | 5,090.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.60% | 7,800 |
| Dec 23, 2025 | 5,000.00 | 5,070.00 | 5,000.00 | 5,020.00 | 5,020.00 | 0.40% | 15,000 |
| Dec 22, 2025 | 5,000.00 | 5,030.00 | 4,960.00 | 5,000.00 | 5,000.00 | -0.40% | 14,500 |
| Dec 19, 2025 | 5,000.00 | 5,020.00 | 4,965.00 | 5,020.00 | 5,020.00 | 0.40% | 15,300 |
| Dec 18, 2025 | 5,000.00 | 5,020.00 | 4,965.00 | 5,000.00 | 5,000.00 | - | 11,800 |
| Dec 17, 2025 | 4,885.00 | 5,000.00 | 4,885.00 | 5,000.00 | 5,000.00 | 1.52% | 20,400 |
| Dec 16, 2025 | 4,905.00 | 4,950.00 | 4,880.00 | 4,925.00 | 4,925.00 | 0.31% | 18,500 |
| Dec 15, 2025 | 4,825.00 | 4,945.00 | 4,825.00 | 4,910.00 | 4,910.00 | 1.24% | 14,300 |