Skip to main content
logo
Nihon Trim Co., Ltd. (TYO:6788)
Japan flag Japan · Delayed Price · Currency is JPY
4,340.00
-30.00 (-0.69%)
Apr 14, 2026, 3:30 PM JST

Nihon Trim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20264,285.004,320.004,255.004,275.004,275.00-6.15%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
Mar 12, 20264,945.004,955.004,860.004,865.004,726.15-1.72%19,400
Mar 11, 20264,990.004,990.004,950.004,950.004,808.730.41%9,000
Mar 10, 20264,900.005,050.004,895.004,930.004,789.301.34%25,800
Mar 9, 20264,810.004,905.004,805.004,865.004,726.15-1.62%23,400
Mar 6, 20264,860.004,960.004,835.004,945.004,803.870.71%14,800
Mar 5, 20264,905.005,030.004,880.004,910.004,769.873.04%24,600
Mar 4, 20264,890.004,930.004,765.004,765.004,629.01-2.76%28,700
Mar 3, 20264,970.005,000.004,900.004,900.004,760.15-1.71%22,100
Mar 2, 20264,985.005,040.004,970.004,985.004,842.73-1.68%14,500
Feb 27, 20264,990.005,100.004,980.005,070.004,925.301.20%15,700
Feb 26, 20264,995.005,090.004,995.005,010.004,867.01-16,600
Feb 25, 20264,995.005,050.004,995.005,010.004,867.01-0.40%14,700
Feb 24, 20265,090.005,100.005,030.005,030.004,886.44-1.18%12,300
Feb 20, 20265,020.005,140.005,020.005,090.004,944.730.99%14,800
Feb 19, 20265,000.005,070.004,995.005,040.004,896.160.40%10,500
Feb 18, 20265,050.005,130.005,010.005,020.004,876.73-0.59%11,700
Feb 17, 20265,090.005,170.005,050.005,050.004,905.87-0.79%12,700
Feb 16, 20264,970.005,170.004,970.005,090.004,944.731.60%28,500
Feb 13, 20265,160.005,170.005,010.005,010.004,867.01-2.91%26,500
Feb 12, 20265,150.005,190.005,110.005,160.005,012.730.39%11,300
Feb 10, 20265,130.005,190.005,060.005,140.004,993.300.19%11,000
Feb 9, 20265,080.005,160.005,080.005,130.004,983.591.79%17,600
Feb 6, 20264,970.005,080.004,960.005,040.004,896.161.41%11,200
Feb 5, 20264,910.005,110.004,910.004,970.004,828.161.22%25,900
Feb 4, 20264,880.004,950.004,840.004,910.004,769.870.61%16,700
Feb 3, 20264,775.004,900.004,750.004,880.004,740.723.72%23,200
Feb 2, 20264,860.004,945.004,670.004,705.004,570.72-1.77%33,500
Jan 30, 20264,790.004,840.004,780.004,790.004,653.290.21%15,000