Nihon Trim Co., Ltd. (TYO:6788)
Japan · Delayed Price · Currency is JPY 5,270.00
+30.00 (0.57%)
Oct 9, 2026, 3:30 PM JST
Nihon Trim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5,240.00 | 5,300.00 | 5,210.00 | 5,270.00 | 5,270.00 | 0.57% | 12,700 |
| Oct 8, 2026 | 5,230.00 | 5,250.00 | 5,160.00 | 5,240.00 | 5,240.00 | -0.19% | 22,700 |
| Oct 7, 2026 | 5,260.00 | 5,270.00 | 5,230.00 | 5,250.00 | 5,250.00 | -0.57% | 7,000 |
| Oct 6, 2026 | 5,220.00 | 5,300.00 | 5,200.00 | 5,280.00 | 5,280.00 | 1.15% | 12,600 |
| Oct 5, 2026 | 5,250.00 | 5,250.00 | 5,200.00 | 5,220.00 | 5,220.00 | 0.19% | 8,500 |
| Oct 2, 2026 | 5,280.00 | 5,280.00 | 5,210.00 | 5,210.00 | 5,210.00 | -1.70% | 10,200 |
| Oct 1, 2026 | 5,200.00 | 5,340.00 | 5,200.00 | 5,300.00 | 5,300.00 | 0.95% | 14,100 |
| Sep 30, 2026 | 5,140.00 | 5,270.00 | 5,110.00 | 5,250.00 | 5,250.00 | 1.74% | 12,400 |
| Sep 29, 2026 | 5,150.00 | 5,210.00 | 5,130.00 | 5,160.00 | 5,160.00 | -0.39% | 16,300 |
| Sep 28, 2026 | 5,090.00 | 5,230.00 | 5,080.00 | 5,180.00 | 5,180.00 | 0.97% | 16,800 |
| Sep 25, 2026 | 5,060.00 | 5,130.00 | 5,060.00 | 5,130.00 | 5,130.00 | 0.59% | 6,600 |
| Sep 24, 2026 | 5,030.00 | 5,130.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1.19% | 18,400 |
| Sep 18, 2026 | 5,050.00 | 5,090.00 | 5,010.00 | 5,040.00 | 5,040.00 | -0.79% | 17,300 |
| Sep 17, 2026 | 5,010.00 | 5,100.00 | 5,010.00 | 5,080.00 | 5,080.00 | 0.40% | 11,100 |
| Sep 16, 2026 | 5,010.00 | 5,060.00 | 5,000.00 | 5,060.00 | 5,060.00 | 0.80% | 6,100 |
| Sep 15, 2026 | 4,995.00 | 5,050.00 | 4,995.00 | 5,020.00 | 5,020.00 | - | 4,900 |
| Sep 14, 2026 | 5,000.00 | 5,060.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.20% | 9,300 |
| Sep 11, 2026 | 4,965.00 | 5,040.00 | 4,960.00 | 5,030.00 | 5,030.00 | -0.20% | 8,300 |
| Sep 10, 2026 | 4,945.00 | 5,050.00 | 4,945.00 | 5,040.00 | 5,040.00 | 1.41% | 9,900 |
| Sep 9, 2026 | 4,900.00 | 5,000.00 | 4,900.00 | 4,970.00 | 4,970.00 | 0.61% | 15,300 |
| Sep 8, 2026 | 4,935.00 | 4,985.00 | 4,925.00 | 4,940.00 | 4,940.00 | -0.50% | 9,100 |
| Sep 7, 2026 | 4,945.00 | 4,995.00 | 4,945.00 | 4,965.00 | 4,965.00 | -0.40% | 5,900 |
| Sep 4, 2026 | 5,010.00 | 5,010.00 | 4,950.00 | 4,985.00 | 4,985.00 | -1.29% | 10,000 |
| Sep 3, 2026 | 4,980.00 | 5,050.00 | 4,955.00 | 5,050.00 | 5,050.00 | 1.41% | 16,700 |
| Sep 2, 2026 | 4,945.00 | 5,000.00 | 4,925.00 | 4,980.00 | 4,980.00 | 0.10% | 13,100 |
| Sep 1, 2026 | 4,935.00 | 5,000.00 | 4,925.00 | 4,975.00 | 4,975.00 | 0.71% | 12,300 |
| Aug 31, 2026 | 4,930.00 | 4,990.00 | 4,930.00 | 4,940.00 | 4,940.00 | 0.10% | 7,000 |
| Aug 28, 2026 | 4,920.00 | 5,000.00 | 4,920.00 | 4,935.00 | 4,935.00 | -0.30% | 7,900 |
| Aug 27, 2026 | 4,970.00 | 5,000.00 | 4,925.00 | 4,950.00 | 4,950.00 | -1.00% | 5,600 |
| Aug 26, 2026 | 4,925.00 | 5,000.00 | 4,925.00 | 5,000.00 | 5,000.00 | 1.52% | 7,100 |
| Aug 25, 2026 | 4,945.00 | 5,000.00 | 4,915.00 | 4,925.00 | 4,925.00 | -0.81% | 9,200 |
| Aug 24, 2026 | 4,965.00 | 5,010.00 | 4,950.00 | 4,965.00 | 4,965.00 | -0.70% | 7,100 |
| Aug 21, 2026 | 4,955.00 | 5,020.00 | 4,950.00 | 5,000.00 | 5,000.00 | 0.91% | 12,000 |
| Aug 20, 2026 | 4,905.00 | 4,985.00 | 4,905.00 | 4,955.00 | 4,955.00 | 0.81% | 12,000 |
| Aug 19, 2026 | 4,945.00 | 4,980.00 | 4,860.00 | 4,915.00 | 4,915.00 | -1.70% | 13,700 |
| Aug 18, 2026 | 4,980.00 | 5,040.00 | 4,915.00 | 5,000.00 | 5,000.00 | 0.40% | 13,700 |
| Aug 17, 2026 | 4,955.00 | 5,020.00 | 4,925.00 | 4,980.00 | 4,980.00 | -0.40% | 16,200 |
| Aug 14, 2026 | 4,965.00 | 5,020.00 | 4,905.00 | 5,000.00 | 5,000.00 | 0.50% | 13,400 |
| Aug 13, 2026 | 4,880.00 | 5,000.00 | 4,880.00 | 4,975.00 | 4,975.00 | 0.81% | 12,500 |
| Aug 12, 2026 | 4,860.00 | 5,010.00 | 4,815.00 | 4,935.00 | 4,935.00 | 1.54% | 27,900 |
| Aug 10, 2026 | 4,775.00 | 4,880.00 | 4,730.00 | 4,860.00 | 4,860.00 | 3.29% | 11,200 |
| Aug 7, 2026 | 4,765.00 | 4,955.00 | 4,640.00 | 4,705.00 | 4,705.00 | 0.21% | 31,900 |
| Aug 6, 2026 | 4,700.00 | 4,770.00 | 4,635.00 | 4,695.00 | 4,695.00 | 1.08% | 20,900 |
| Aug 5, 2026 | 4,670.00 | 4,790.00 | 4,620.00 | 4,645.00 | 4,645.00 | -1.38% | 14,300 |
| Aug 4, 2026 | 4,750.00 | 4,830.00 | 4,690.00 | 4,710.00 | 4,710.00 | -0.53% | 14,600 |
| Aug 3, 2026 | 4,715.00 | 4,780.00 | 4,685.00 | 4,735.00 | 4,735.00 | -0.63% | 14,900 |
| Jul 31, 2026 | 4,865.00 | 4,920.00 | 4,765.00 | 4,765.00 | 4,765.00 | -0.83% | 14,200 |
| Jul 30, 2026 | 4,705.00 | 4,915.00 | 4,705.00 | 4,805.00 | 4,805.00 | 0.73% | 27,000 |
| Jul 29, 2026 | 4,640.00 | 4,770.00 | 4,630.00 | 4,770.00 | 4,770.00 | 2.14% | 16,800 |
| Jul 28, 2026 | 4,740.00 | 4,740.00 | 4,650.00 | 4,670.00 | 4,670.00 | - | 7,600 |