Skip to main content
logo
Nihon Trim Co., Ltd. (TYO:6788)
Japan flag Japan · Delayed Price · Currency is JPY
4,305.00
+55.00 (1.29%)
May 28, 2026, 3:30 PM JST

Nihon Trim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20264,275.004,360.004,275.004,325.004,325.000.58%6,200
May 20, 20264,320.004,380.004,255.004,300.004,300.00-1.49%7,600
May 19, 20264,290.004,395.004,290.004,365.004,365.001.63%14,600
May 18, 20264,200.004,300.004,200.004,295.004,295.001.30%16,100
May 15, 20264,005.004,245.004,005.004,240.004,240.005.34%23,700
May 14, 20264,305.004,325.004,010.004,025.004,025.00-8.73%28,600
May 13, 20264,385.004,455.004,350.004,410.004,410.000.57%12,000
May 12, 20264,355.004,480.004,355.004,385.004,385.000.69%12,300
May 11, 20264,315.004,540.004,300.004,355.004,355.001.52%33,300
May 8, 20264,270.004,315.004,270.004,290.004,290.000.82%10,400
May 7, 20264,300.004,315.004,225.004,255.004,255.00-0.12%11,300
May 1, 20264,250.004,300.004,215.004,260.004,260.00-0.12%11,400
Apr 30, 20264,255.004,320.004,205.004,265.004,265.00-0.81%22,000
Apr 28, 20264,245.004,300.004,245.004,300.004,300.001.30%13,100
Apr 27, 20264,285.004,305.004,245.004,245.004,245.00-0.82%11,400
Apr 24, 20264,335.004,390.004,280.004,280.004,280.00-1.83%11,700
Apr 23, 20264,400.004,400.004,300.004,360.004,360.00-0.23%18,100
Apr 22, 20264,410.004,500.004,335.004,370.004,370.00-0.57%18,800
Apr 21, 20264,390.004,410.004,360.004,395.004,395.000.11%10,100
Apr 20, 20264,330.004,415.004,325.004,390.004,390.000.69%8,700
Apr 17, 20264,355.004,385.004,325.004,360.004,360.000.81%10,800
Apr 16, 20264,330.004,365.004,285.004,325.004,325.000.35%13,600
Apr 15, 20264,370.004,390.004,310.004,310.004,310.00-0.69%6,100
Apr 14, 20264,375.004,395.004,330.004,340.004,340.00-0.69%14,700
Apr 13, 20264,370.004,430.004,365.004,370.004,370.00-0.57%6,400
Apr 10, 20264,400.004,465.004,355.004,395.004,395.001.15%16,300
Apr 9, 20264,405.004,405.004,335.004,345.004,345.00-1.36%7,400
Apr 8, 20264,350.004,405.004,350.004,405.004,405.001.50%9,300
Apr 7, 20264,320.004,380.004,305.004,340.004,340.00-0.23%7,800
Apr 6, 20264,330.004,370.004,305.004,350.004,350.000.46%8,400
Apr 3, 20264,310.004,380.004,310.004,330.004,330.000.35%9,800
Apr 2, 20264,350.004,400.004,300.004,315.004,315.00-0.35%9,500
Apr 1, 20264,300.004,365.004,300.004,330.004,330.001.41%9,700
Mar 31, 20264,275.004,305.004,245.004,270.004,270.00-0.12%11,900
Mar 30, 20264,285.004,320.004,255.004,275.004,275.00-3.39%21,500
Mar 27, 20264,505.004,580.004,505.004,555.004,425.000.89%27,400
Mar 26, 20264,570.004,580.004,480.004,515.004,386.14-1.20%13,900
Mar 25, 20264,550.004,570.004,540.004,570.004,439.573.16%13,500
Mar 24, 20264,450.004,450.004,390.004,430.004,303.571.37%15,600
Mar 23, 20264,500.004,500.004,355.004,370.004,245.28-4.79%31,900
Mar 19, 20264,620.004,620.004,570.004,590.004,459.00-2.13%21,100
Mar 18, 20264,600.004,690.004,600.004,690.004,556.152.29%13,100
Mar 17, 20264,725.004,780.004,585.004,585.004,454.14-2.45%20,800
Mar 16, 20264,850.004,875.004,685.004,700.004,565.86-3.98%31,700
Mar 13, 20264,825.004,910.004,825.004,895.004,755.300.62%13,300