Nihon Trim Co., Ltd. (TYO:6788)
Japan · Delayed Price · Currency is JPY 4,260.00
-5.00 (-0.12%)
May 1, 2026, 3:30 PM JST
Nihon Trim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4,250.00 | 4,300.00 | 4,215.00 | 4,260.00 | 4,260.00 | -0.12% | 11,400 |
| Apr 30, 2026 | 4,255.00 | 4,320.00 | 4,205.00 | 4,265.00 | 4,265.00 | -0.81% | 22,000 |
| Apr 28, 2026 | 4,245.00 | 4,300.00 | 4,245.00 | 4,300.00 | 4,300.00 | 1.30% | 13,100 |
| Apr 27, 2026 | 4,285.00 | 4,305.00 | 4,245.00 | 4,245.00 | 4,245.00 | -0.82% | 11,400 |
| Apr 24, 2026 | 4,335.00 | 4,390.00 | 4,280.00 | 4,280.00 | 4,280.00 | -1.83% | 11,700 |
| Apr 23, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,360.00 | 4,360.00 | -0.23% | 18,100 |
| Apr 22, 2026 | 4,410.00 | 4,500.00 | 4,335.00 | 4,370.00 | 4,370.00 | -0.57% | 18,800 |
| Apr 21, 2026 | 4,390.00 | 4,410.00 | 4,360.00 | 4,395.00 | 4,395.00 | 0.11% | 10,100 |
| Apr 20, 2026 | 4,330.00 | 4,415.00 | 4,325.00 | 4,390.00 | 4,390.00 | 0.69% | 8,700 |
| Apr 17, 2026 | 4,355.00 | 4,385.00 | 4,325.00 | 4,360.00 | 4,360.00 | 0.81% | 10,800 |
| Apr 16, 2026 | 4,330.00 | 4,365.00 | 4,285.00 | 4,325.00 | 4,325.00 | 0.35% | 13,600 |
| Apr 15, 2026 | 4,370.00 | 4,390.00 | 4,310.00 | 4,310.00 | 4,310.00 | -0.69% | 6,100 |
| Apr 14, 2026 | 4,375.00 | 4,395.00 | 4,330.00 | 4,340.00 | 4,340.00 | -0.69% | 14,700 |
| Apr 13, 2026 | 4,370.00 | 4,430.00 | 4,365.00 | 4,370.00 | 4,370.00 | -0.57% | 6,400 |
| Apr 10, 2026 | 4,400.00 | 4,465.00 | 4,355.00 | 4,395.00 | 4,395.00 | 1.15% | 16,300 |
| Apr 9, 2026 | 4,405.00 | 4,405.00 | 4,335.00 | 4,345.00 | 4,345.00 | -1.36% | 7,400 |
| Apr 8, 2026 | 4,350.00 | 4,405.00 | 4,350.00 | 4,405.00 | 4,405.00 | 1.50% | 9,300 |
| Apr 7, 2026 | 4,320.00 | 4,380.00 | 4,305.00 | 4,340.00 | 4,340.00 | -0.23% | 7,800 |
| Apr 6, 2026 | 4,330.00 | 4,370.00 | 4,305.00 | 4,350.00 | 4,350.00 | 0.46% | 8,400 |
| Apr 3, 2026 | 4,310.00 | 4,380.00 | 4,310.00 | 4,330.00 | 4,330.00 | 0.35% | 9,800 |
| Apr 2, 2026 | 4,350.00 | 4,400.00 | 4,300.00 | 4,315.00 | 4,315.00 | -0.35% | 9,500 |
| Apr 1, 2026 | 4,300.00 | 4,365.00 | 4,300.00 | 4,330.00 | 4,330.00 | 1.41% | 9,700 |
| Mar 31, 2026 | 4,275.00 | 4,305.00 | 4,245.00 | 4,270.00 | 4,270.00 | -0.12% | 11,900 |
| Mar 30, 2026 | 4,285.00 | 4,320.00 | 4,255.00 | 4,275.00 | 4,275.00 | -6.15% | 21,500 |
| Mar 27, 2026 | 4,505.00 | 4,580.00 | 4,505.00 | 4,555.00 | 4,425.00 | 0.89% | 27,400 |
| Mar 26, 2026 | 4,570.00 | 4,580.00 | 4,480.00 | 4,515.00 | 4,386.14 | -1.20% | 13,900 |
| Mar 25, 2026 | 4,550.00 | 4,570.00 | 4,540.00 | 4,570.00 | 4,439.57 | 3.16% | 13,500 |
| Mar 24, 2026 | 4,450.00 | 4,450.00 | 4,390.00 | 4,430.00 | 4,303.57 | 1.37% | 15,600 |
| Mar 23, 2026 | 4,500.00 | 4,500.00 | 4,355.00 | 4,370.00 | 4,245.28 | -4.79% | 31,900 |
| Mar 19, 2026 | 4,620.00 | 4,620.00 | 4,570.00 | 4,590.00 | 4,459.00 | -2.13% | 21,100 |
| Mar 18, 2026 | 4,600.00 | 4,690.00 | 4,600.00 | 4,690.00 | 4,556.15 | 2.29% | 13,100 |
| Mar 17, 2026 | 4,725.00 | 4,780.00 | 4,585.00 | 4,585.00 | 4,454.14 | -2.45% | 20,800 |
| Mar 16, 2026 | 4,850.00 | 4,875.00 | 4,685.00 | 4,700.00 | 4,565.86 | -3.98% | 31,700 |
| Mar 13, 2026 | 4,825.00 | 4,910.00 | 4,825.00 | 4,895.00 | 4,755.30 | 0.62% | 13,300 |
| Mar 12, 2026 | 4,945.00 | 4,955.00 | 4,860.00 | 4,865.00 | 4,726.15 | -1.72% | 19,400 |
| Mar 11, 2026 | 4,990.00 | 4,990.00 | 4,950.00 | 4,950.00 | 4,808.73 | 0.41% | 9,000 |
| Mar 10, 2026 | 4,900.00 | 5,050.00 | 4,895.00 | 4,930.00 | 4,789.30 | 1.34% | 25,800 |
| Mar 9, 2026 | 4,810.00 | 4,905.00 | 4,805.00 | 4,865.00 | 4,726.15 | -1.62% | 23,400 |
| Mar 6, 2026 | 4,860.00 | 4,960.00 | 4,835.00 | 4,945.00 | 4,803.87 | 0.71% | 14,800 |
| Mar 5, 2026 | 4,905.00 | 5,030.00 | 4,880.00 | 4,910.00 | 4,769.87 | 3.04% | 24,600 |
| Mar 4, 2026 | 4,890.00 | 4,930.00 | 4,765.00 | 4,765.00 | 4,629.01 | -2.76% | 28,700 |
| Mar 3, 2026 | 4,970.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,760.15 | -1.71% | 22,100 |
| Mar 2, 2026 | 4,985.00 | 5,040.00 | 4,970.00 | 4,985.00 | 4,842.73 | -1.68% | 14,500 |
| Feb 27, 2026 | 4,990.00 | 5,100.00 | 4,980.00 | 5,070.00 | 4,925.30 | 1.20% | 15,700 |
| Feb 26, 2026 | 4,995.00 | 5,090.00 | 4,995.00 | 5,010.00 | 4,867.01 | - | 16,600 |
| Feb 25, 2026 | 4,995.00 | 5,050.00 | 4,995.00 | 5,010.00 | 4,867.01 | -0.40% | 14,700 |
| Feb 24, 2026 | 5,090.00 | 5,100.00 | 5,030.00 | 5,030.00 | 4,886.44 | -1.18% | 12,300 |
| Feb 20, 2026 | 5,020.00 | 5,140.00 | 5,020.00 | 5,090.00 | 4,944.73 | 0.99% | 14,800 |
| Feb 19, 2026 | 5,000.00 | 5,070.00 | 4,995.00 | 5,040.00 | 4,896.16 | 0.40% | 10,500 |
| Feb 18, 2026 | 5,050.00 | 5,130.00 | 5,010.00 | 5,020.00 | 4,876.73 | -0.59% | 11,700 |