Skip to main content
logo
Nihon Trim Co., Ltd. (TYO:6788)
Japan flag Japan · Delayed Price · Currency is JPY
4,765.00
-40.00 (-0.83%)
Jul 31, 2026, 3:30 PM JST

Nihon Trim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20264,865.004,920.004,765.004,765.004,765.00-0.83%14,200
Jul 30, 20264,705.004,915.004,705.004,805.004,805.000.73%27,000
Jul 29, 20264,640.004,770.004,630.004,770.004,770.002.14%16,800
Jul 28, 20264,740.004,740.004,650.004,670.004,670.00-7,600
Jul 27, 20264,595.004,705.004,545.004,670.004,670.003.20%13,200
Jul 24, 20264,565.004,620.004,505.004,525.004,525.00-1.63%6,800
Jul 23, 20264,595.004,600.004,540.004,600.004,600.00-0.54%16,300
Jul 22, 20264,690.004,700.004,615.004,625.004,625.00-0.32%11,100
Jul 21, 20264,650.004,700.004,640.004,640.004,640.00-0.64%10,200
Jul 17, 20264,715.004,715.004,635.004,670.004,670.00-0.21%9,700
Jul 16, 20264,675.004,700.004,650.004,680.004,680.000.11%5,100
Jul 15, 20264,660.004,700.004,550.004,675.004,675.000.54%17,400
Jul 14, 20264,665.004,720.004,650.004,650.004,650.001.20%7,800
Jul 13, 20264,520.004,700.004,520.004,595.004,595.001.21%25,500
Jul 10, 20264,515.004,580.004,515.004,540.004,540.001.34%7,200
Jul 9, 20264,460.004,510.004,460.004,480.004,480.00-5,100
Jul 8, 20264,500.004,545.004,480.004,480.004,480.00-0.67%6,000
Jul 7, 20264,505.004,565.004,505.004,510.004,510.00-0.22%6,400
Jul 6, 20264,510.004,595.004,490.004,520.004,520.000.22%8,400
Jul 3, 20264,480.004,570.004,480.004,510.004,510.00-0.33%7,600
Jul 2, 20264,480.004,605.004,440.004,525.004,525.001.69%7,700
Jul 1, 20264,475.004,545.004,450.004,450.004,450.00-0.56%4,600
Jun 30, 20264,450.004,515.004,410.004,475.004,475.00-0.11%12,200
Jun 29, 20264,535.004,615.004,480.004,480.004,480.00-0.11%17,600
Jun 26, 20264,490.004,560.004,485.004,485.004,485.00-0.66%10,200
Jun 25, 20264,505.004,555.004,480.004,515.004,515.00-9,400
Jun 24, 20264,480.004,545.004,480.004,515.004,515.000.78%4,000
Jun 23, 20264,470.004,555.004,470.004,480.004,480.00-1.10%11,400
Jun 22, 20264,550.004,660.004,505.004,530.004,530.00-1.31%9,300
Jun 19, 20264,615.004,675.004,585.004,590.004,590.00-0.54%20,500
Jun 18, 20264,605.004,715.004,555.004,615.004,615.001.21%15,500
Jun 17, 20264,460.004,620.004,445.004,560.004,560.001.90%11,600
Jun 16, 20264,525.004,555.004,420.004,475.004,475.00-2.40%8,100
Jun 15, 20264,435.004,640.004,435.004,585.004,585.003.38%20,900
Jun 12, 20264,415.004,495.004,340.004,435.004,435.002.07%18,000
Jun 11, 20264,570.004,570.004,320.004,345.004,345.00-4.92%25,900
Jun 10, 20264,650.004,715.004,570.004,570.004,570.00-1.72%19,500
Jun 9, 20264,565.004,685.004,560.004,650.004,650.002.42%18,500
Jun 8, 20264,370.004,560.004,370.004,540.004,540.000.89%12,700
Jun 5, 20264,355.004,550.004,355.004,500.004,500.003.33%12,500
Jun 4, 20264,430.004,465.004,340.004,355.004,355.00-1.36%11,500
Jun 3, 20264,310.004,435.004,275.004,415.004,415.002.44%12,400
Jun 2, 20264,235.004,320.004,230.004,310.004,310.000.23%11,300
Jun 1, 20264,305.004,355.004,260.004,300.004,300.000.58%10,600
May 29, 20264,335.004,365.004,275.004,275.004,275.00-0.70%9,400
May 28, 20264,180.004,310.004,180.004,305.004,305.001.29%15,000
May 27, 20264,155.004,265.004,150.004,250.004,250.001.92%12,200
May 26, 20264,210.004,265.004,150.004,170.004,170.00-2.00%10,500
May 25, 20264,300.004,325.004,220.004,255.004,255.00-1.16%8,400
May 22, 20264,360.004,360.004,235.004,305.004,305.00-0.46%9,300