Nihon Trim Co., Ltd. (TYO:6788)
Japan · Delayed Price · Currency is JPY 4,950.00
-50.00 (-1.00%)
Aug 27, 2026, 1:37 PM JST
Nihon Trim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 4,595.00 | 4,705.00 | 4,545.00 | 4,670.00 | 4,670.00 | 3.20% | 13,200 |
| Jul 24, 2026 | 4,565.00 | 4,620.00 | 4,505.00 | 4,525.00 | 4,525.00 | -1.63% | 6,800 |
| Jul 23, 2026 | 4,595.00 | 4,600.00 | 4,540.00 | 4,600.00 | 4,600.00 | -0.54% | 16,300 |
| Jul 22, 2026 | 4,690.00 | 4,700.00 | 4,615.00 | 4,625.00 | 4,625.00 | -0.32% | 11,100 |
| Jul 21, 2026 | 4,650.00 | 4,700.00 | 4,640.00 | 4,640.00 | 4,640.00 | -0.64% | 10,200 |
| Jul 17, 2026 | 4,715.00 | 4,715.00 | 4,635.00 | 4,670.00 | 4,670.00 | -0.21% | 9,700 |
| Jul 16, 2026 | 4,675.00 | 4,700.00 | 4,650.00 | 4,680.00 | 4,680.00 | 0.11% | 5,100 |
| Jul 15, 2026 | 4,660.00 | 4,700.00 | 4,550.00 | 4,675.00 | 4,675.00 | 0.54% | 17,400 |
| Jul 14, 2026 | 4,665.00 | 4,720.00 | 4,650.00 | 4,650.00 | 4,650.00 | 1.20% | 7,800 |
| Jul 13, 2026 | 4,520.00 | 4,700.00 | 4,520.00 | 4,595.00 | 4,595.00 | 1.21% | 25,500 |
| Jul 10, 2026 | 4,515.00 | 4,580.00 | 4,515.00 | 4,540.00 | 4,540.00 | 1.34% | 7,200 |
| Jul 9, 2026 | 4,460.00 | 4,510.00 | 4,460.00 | 4,480.00 | 4,480.00 | - | 5,100 |
| Jul 8, 2026 | 4,500.00 | 4,545.00 | 4,480.00 | 4,480.00 | 4,480.00 | -0.67% | 6,000 |
| Jul 7, 2026 | 4,505.00 | 4,565.00 | 4,505.00 | 4,510.00 | 4,510.00 | -0.22% | 6,400 |
| Jul 6, 2026 | 4,510.00 | 4,595.00 | 4,490.00 | 4,520.00 | 4,520.00 | 0.22% | 8,400 |
| Jul 3, 2026 | 4,480.00 | 4,570.00 | 4,480.00 | 4,510.00 | 4,510.00 | -0.33% | 7,600 |
| Jul 2, 2026 | 4,480.00 | 4,605.00 | 4,440.00 | 4,525.00 | 4,525.00 | 1.69% | 7,700 |
| Jul 1, 2026 | 4,475.00 | 4,545.00 | 4,450.00 | 4,450.00 | 4,450.00 | -0.56% | 4,600 |
| Jun 30, 2026 | 4,450.00 | 4,515.00 | 4,410.00 | 4,475.00 | 4,475.00 | -0.11% | 12,200 |
| Jun 29, 2026 | 4,535.00 | 4,615.00 | 4,480.00 | 4,480.00 | 4,480.00 | -0.11% | 17,600 |
| Jun 26, 2026 | 4,490.00 | 4,560.00 | 4,485.00 | 4,485.00 | 4,485.00 | -0.66% | 10,200 |
| Jun 25, 2026 | 4,505.00 | 4,555.00 | 4,480.00 | 4,515.00 | 4,515.00 | - | 9,400 |
| Jun 24, 2026 | 4,480.00 | 4,545.00 | 4,480.00 | 4,515.00 | 4,515.00 | 0.78% | 4,000 |
| Jun 23, 2026 | 4,470.00 | 4,555.00 | 4,470.00 | 4,480.00 | 4,480.00 | -1.10% | 11,400 |
| Jun 22, 2026 | 4,550.00 | 4,660.00 | 4,505.00 | 4,530.00 | 4,530.00 | -1.31% | 9,300 |
| Jun 19, 2026 | 4,615.00 | 4,675.00 | 4,585.00 | 4,590.00 | 4,590.00 | -0.54% | 20,500 |
| Jun 18, 2026 | 4,605.00 | 4,715.00 | 4,555.00 | 4,615.00 | 4,615.00 | 1.21% | 15,500 |
| Jun 17, 2026 | 4,460.00 | 4,620.00 | 4,445.00 | 4,560.00 | 4,560.00 | 1.90% | 11,600 |
| Jun 16, 2026 | 4,525.00 | 4,555.00 | 4,420.00 | 4,475.00 | 4,475.00 | -2.40% | 8,100 |