Trinity Industrial Corporation (TYO:6382)
Japan
· Delayed Price · Currency is JPY 1,306.00
-6.00 (-0.46%)
Apr 30, 2026, 9:32 AM JST
Trinity Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,280.00 | 1,320.00 | 1,266.00 | 1,312.00 | 1,312.00 | 3.55% | 102,700 |
| Apr 27, 2026 | 1,229.00 | 1,269.00 | 1,167.00 | 1,267.00 | 1,267.00 | 3.18% | 91,900 |
| Apr 24, 2026 | 1,269.00 | 1,269.00 | 1,227.00 | 1,228.00 | 1,228.00 | -1.37% | 31,600 |
| Apr 23, 2026 | 1,260.00 | 1,264.00 | 1,241.00 | 1,245.00 | 1,245.00 | -1.35% | 30,400 |
| Apr 22, 2026 | 1,261.00 | 1,270.00 | 1,254.00 | 1,262.00 | 1,262.00 | -0.08% | 11,500 |
| Apr 21, 2026 | 1,273.00 | 1,282.00 | 1,263.00 | 1,263.00 | 1,263.00 | 0.16% | 18,800 |
| Apr 20, 2026 | 1,245.00 | 1,271.00 | 1,245.00 | 1,261.00 | 1,261.00 | 1.20% | 27,800 |
| Apr 17, 2026 | 1,240.00 | 1,251.00 | 1,238.00 | 1,246.00 | 1,246.00 | 0.65% | 10,400 |
| Apr 16, 2026 | 1,228.00 | 1,245.00 | 1,228.00 | 1,238.00 | 1,238.00 | 0.90% | 17,000 |
| Apr 15, 2026 | 1,243.00 | 1,245.00 | 1,225.00 | 1,227.00 | 1,227.00 | 0.49% | 14,600 |
| Apr 14, 2026 | 1,235.00 | 1,242.00 | 1,221.00 | 1,221.00 | 1,221.00 | 0.25% | 15,800 |
| Apr 13, 2026 | 1,229.00 | 1,236.00 | 1,211.00 | 1,218.00 | 1,218.00 | -1.38% | 22,100 |
| Apr 10, 2026 | 1,257.00 | 1,257.00 | 1,224.00 | 1,235.00 | 1,235.00 | -1.36% | 27,500 |
| Apr 9, 2026 | 1,264.00 | 1,270.00 | 1,252.00 | 1,252.00 | 1,252.00 | -0.95% | 7,200 |
| Apr 8, 2026 | 1,254.00 | 1,267.00 | 1,244.00 | 1,264.00 | 1,264.00 | 2.60% | 11,100 |
| Apr 7, 2026 | 1,242.00 | 1,256.00 | 1,231.00 | 1,232.00 | 1,232.00 | -0.24% | 4,600 |
| Apr 6, 2026 | 1,231.00 | 1,243.00 | 1,231.00 | 1,235.00 | 1,235.00 | -0.24% | 5,800 |
| Apr 3, 2026 | 1,232.00 | 1,245.00 | 1,229.00 | 1,238.00 | 1,238.00 | 0.49% | 21,700 |
| Apr 2, 2026 | 1,249.00 | 1,259.00 | 1,222.00 | 1,232.00 | 1,232.00 | -1.44% | 21,100 |
| Apr 1, 2026 | 1,251.00 | 1,251.00 | 1,242.00 | 1,250.00 | 1,250.00 | 2.04% | 13,900 |
| Mar 31, 2026 | 1,214.00 | 1,244.00 | 1,207.00 | 1,225.00 | 1,225.00 | 0.66% | 29,500 |
| Mar 30, 2026 | 1,218.00 | 1,222.00 | 1,192.00 | 1,217.00 | 1,217.00 | -3.49% | 28,300 |
| Mar 27, 2026 | 1,262.00 | 1,270.00 | 1,252.00 | 1,261.00 | 1,229.00 | 0.40% | 22,100 |
| Mar 26, 2026 | 1,277.00 | 1,277.00 | 1,253.00 | 1,256.00 | 1,224.13 | -1.64% | 29,100 |
| Mar 25, 2026 | 1,265.00 | 1,283.00 | 1,261.00 | 1,277.00 | 1,244.59 | 2.00% | 26,700 |
| Mar 24, 2026 | 1,250.00 | 1,252.00 | 1,234.00 | 1,252.00 | 1,220.23 | 2.04% | 17,300 |
| Mar 23, 2026 | 1,250.00 | 1,251.00 | 1,215.00 | 1,227.00 | 1,195.86 | -3.23% | 56,800 |
| Mar 19, 2026 | 1,283.00 | 1,290.00 | 1,268.00 | 1,268.00 | 1,235.82 | -3.13% | 32,100 |
| Mar 18, 2026 | 1,287.00 | 1,309.00 | 1,283.00 | 1,309.00 | 1,275.78 | 2.75% | 21,400 |
| Mar 17, 2026 | 1,280.00 | 1,289.00 | 1,270.00 | 1,274.00 | 1,241.67 | 0.63% | 20,000 |
| Mar 16, 2026 | 1,275.00 | 1,275.00 | 1,253.00 | 1,266.00 | 1,233.87 | -1.17% | 37,400 |
| Mar 13, 2026 | 1,287.00 | 1,291.00 | 1,280.00 | 1,281.00 | 1,248.49 | -1.46% | 18,700 |
| Mar 12, 2026 | 1,318.00 | 1,318.00 | 1,295.00 | 1,300.00 | 1,267.01 | -1.29% | 24,300 |
| Mar 11, 2026 | 1,329.00 | 1,329.00 | 1,317.00 | 1,317.00 | 1,283.58 | - | 21,900 |
| Mar 10, 2026 | 1,313.00 | 1,332.00 | 1,301.00 | 1,317.00 | 1,283.58 | 1.62% | 37,700 |
| Mar 9, 2026 | 1,300.00 | 1,300.00 | 1,270.00 | 1,296.00 | 1,263.11 | -4.00% | 77,600 |
| Mar 6, 2026 | 1,341.00 | 1,350.00 | 1,322.00 | 1,350.00 | 1,315.74 | -0.74% | 48,200 |
| Mar 5, 2026 | 1,373.00 | 1,381.00 | 1,354.00 | 1,360.00 | 1,325.49 | 1.27% | 59,700 |
| Mar 4, 2026 | 1,375.00 | 1,375.00 | 1,321.00 | 1,343.00 | 1,308.92 | -3.45% | 79,300 |
| Mar 3, 2026 | 1,408.00 | 1,421.00 | 1,387.00 | 1,391.00 | 1,355.70 | -2.59% | 70,600 |
| Mar 2, 2026 | 1,442.00 | 1,453.00 | 1,425.00 | 1,428.00 | 1,391.76 | -2.86% | 65,000 |
| Feb 27, 2026 | 1,427.00 | 1,470.00 | 1,427.00 | 1,470.00 | 1,432.70 | 3.01% | 31,900 |
| Feb 26, 2026 | 1,425.00 | 1,438.00 | 1,422.00 | 1,427.00 | 1,390.79 | 0.42% | 34,800 |
| Feb 25, 2026 | 1,415.00 | 1,423.00 | 1,406.00 | 1,421.00 | 1,384.94 | 0.78% | 36,200 |
| Feb 24, 2026 | 1,380.00 | 1,411.00 | 1,380.00 | 1,410.00 | 1,374.22 | 2.25% | 47,100 |
| Feb 20, 2026 | 1,369.00 | 1,392.00 | 1,362.00 | 1,379.00 | 1,344.01 | 0.73% | 30,300 |
| Feb 19, 2026 | 1,362.00 | 1,371.00 | 1,350.00 | 1,369.00 | 1,334.26 | 0.88% | 23,500 |
| Feb 18, 2026 | 1,355.00 | 1,360.00 | 1,354.00 | 1,357.00 | 1,322.56 | 0.22% | 13,100 |
| Feb 17, 2026 | 1,355.00 | 1,359.00 | 1,351.00 | 1,354.00 | 1,319.64 | -0.15% | 29,000 |
| Feb 16, 2026 | 1,353.00 | 1,357.00 | 1,343.00 | 1,356.00 | 1,321.59 | 0.52% | 45,800 |
| Feb 13, 2026 | 1,355.00 | 1,365.00 | 1,345.00 | 1,349.00 | 1,314.77 | -1.17% | 27,900 |
| Feb 12, 2026 | 1,363.00 | 1,365.00 | 1,360.00 | 1,365.00 | 1,330.36 | 0.15% | 19,300 |
| Feb 10, 2026 | 1,346.00 | 1,371.00 | 1,342.00 | 1,363.00 | 1,328.41 | 1.34% | 30,200 |
| Feb 9, 2026 | 1,353.00 | 1,357.00 | 1,337.00 | 1,345.00 | 1,310.87 | 0.22% | 50,100 |
| Feb 6, 2026 | 1,340.00 | 1,344.00 | 1,334.00 | 1,342.00 | 1,307.94 | 0.15% | 19,700 |
| Feb 5, 2026 | 1,335.00 | 1,346.00 | 1,334.00 | 1,340.00 | 1,306.00 | 0.68% | 41,600 |
| Feb 4, 2026 | 1,328.00 | 1,335.00 | 1,326.00 | 1,331.00 | 1,297.22 | 0.53% | 18,500 |
| Feb 3, 2026 | 1,330.00 | 1,330.00 | 1,320.00 | 1,324.00 | 1,290.40 | 0.23% | 21,500 |
| Feb 2, 2026 | 1,330.00 | 1,335.00 | 1,308.00 | 1,321.00 | 1,287.48 | 0.76% | 63,800 |
| Jan 30, 2026 | 1,300.00 | 1,321.00 | 1,285.00 | 1,311.00 | 1,277.73 | 1.24% | 108,200 |
| Jan 29, 2026 | 1,360.00 | 1,360.00 | 1,270.00 | 1,295.00 | 1,262.14 | -4.22% | 234,000 |
| Jan 28, 2026 | 1,360.00 | 1,360.00 | 1,330.00 | 1,352.00 | 1,317.69 | -0.59% | 41,600 |
| Jan 27, 2026 | 1,363.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,325.49 | -0.37% | 47,200 |
| Jan 26, 2026 | 1,358.00 | 1,376.00 | 1,354.00 | 1,365.00 | 1,330.36 | -0.44% | 34,300 |
| Jan 23, 2026 | 1,368.00 | 1,374.00 | 1,363.00 | 1,371.00 | 1,336.21 | 0.22% | 43,200 |
| Jan 22, 2026 | 1,372.00 | 1,378.00 | 1,362.00 | 1,368.00 | 1,333.28 | -0.22% | 20,200 |
| Jan 21, 2026 | 1,366.00 | 1,381.00 | 1,357.00 | 1,371.00 | 1,336.21 | -1.15% | 28,800 |
| Jan 20, 2026 | 1,384.00 | 1,393.00 | 1,372.00 | 1,387.00 | 1,351.80 | 0.65% | 23,500 |
| Jan 19, 2026 | 1,366.00 | 1,380.00 | 1,366.00 | 1,378.00 | 1,343.03 | 0.88% | 34,200 |
| Jan 16, 2026 | 1,357.00 | 1,366.00 | 1,348.00 | 1,366.00 | 1,331.34 | 0.44% | 36,400 |
| Jan 15, 2026 | 1,352.00 | 1,361.00 | 1,349.00 | 1,360.00 | 1,325.49 | -0.37% | 20,700 |
| Jan 14, 2026 | 1,341.00 | 1,365.00 | 1,336.00 | 1,365.00 | 1,330.36 | 1.49% | 44,900 |
| Jan 13, 2026 | 1,325.00 | 1,361.00 | 1,325.00 | 1,345.00 | 1,310.87 | 1.74% | 61,000 |
| Jan 9, 2026 | 1,315.00 | 1,326.00 | 1,311.00 | 1,322.00 | 1,288.45 | -0.23% | 21,900 |
| Jan 8, 2026 | 1,329.00 | 1,331.00 | 1,321.00 | 1,325.00 | 1,291.38 | -0.38% | 10,400 |
| Jan 7, 2026 | 1,323.00 | 1,332.00 | 1,317.00 | 1,330.00 | 1,296.25 | 0.53% | 14,600 |
| Jan 6, 2026 | 1,320.00 | 1,332.00 | 1,316.00 | 1,323.00 | 1,289.43 | 0.23% | 22,400 |
| Jan 5, 2026 | 1,309.00 | 1,330.00 | 1,302.00 | 1,320.00 | 1,286.50 | 1.77% | 43,900 |
| Dec 30, 2025 | 1,286.00 | 1,304.00 | 1,286.00 | 1,297.00 | 1,264.09 | -0.08% | 36,200 |
| Dec 29, 2025 | 1,268.00 | 1,308.00 | 1,263.00 | 1,298.00 | 1,265.06 | 3.18% | 32,400 |
| Dec 26, 2025 | 1,259.00 | 1,276.00 | 1,255.00 | 1,258.00 | 1,226.08 | 0.48% | 47,400 |
| Dec 25, 2025 | 1,233.00 | 1,255.00 | 1,229.00 | 1,252.00 | 1,220.23 | 1.46% | 31,800 |
| Dec 24, 2025 | 1,192.00 | 1,242.00 | 1,192.00 | 1,234.00 | 1,202.69 | 3.87% | 157,800 |
| Dec 23, 2025 | 1,182.00 | 1,194.00 | 1,182.00 | 1,188.00 | 1,157.85 | 0.76% | 29,400 |
| Dec 22, 2025 | 1,175.00 | 1,180.00 | 1,175.00 | 1,179.00 | 1,149.08 | 0.26% | 25,200 |
| Dec 19, 2025 | 1,162.00 | 1,176.00 | 1,162.00 | 1,176.00 | 1,146.16 | 1.29% | 16,900 |
| Dec 18, 2025 | 1,160.00 | 1,161.00 | 1,158.00 | 1,161.00 | 1,131.54 | - | 19,400 |
| Dec 17, 2025 | 1,163.00 | 1,163.00 | 1,158.00 | 1,161.00 | 1,131.54 | -0.17% | 13,400 |
| Dec 16, 2025 | 1,164.00 | 1,166.00 | 1,157.00 | 1,163.00 | 1,133.49 | -0.09% | 30,000 |
| Dec 15, 2025 | 1,153.00 | 1,169.00 | 1,152.00 | 1,164.00 | 1,134.46 | 0.95% | 61,500 |
| Dec 12, 2025 | 1,150.00 | 1,153.00 | 1,145.00 | 1,153.00 | 1,123.74 | 0.61% | 42,200 |
| Dec 11, 2025 | 1,148.00 | 1,151.00 | 1,146.00 | 1,146.00 | 1,116.92 | -0.09% | 25,300 |
| Dec 10, 2025 | 1,145.00 | 1,150.00 | 1,140.00 | 1,147.00 | 1,117.89 | 0.17% | 33,200 |
| Dec 9, 2025 | 1,142.00 | 1,145.00 | 1,141.00 | 1,145.00 | 1,115.94 | 0.26% | 15,500 |
| Dec 8, 2025 | 1,145.00 | 1,146.00 | 1,136.00 | 1,142.00 | 1,113.02 | -0.52% | 31,100 |
| Dec 5, 2025 | 1,141.00 | 1,149.00 | 1,136.00 | 1,148.00 | 1,118.87 | 0.61% | 14,400 |
| Dec 4, 2025 | 1,133.00 | 1,148.00 | 1,131.00 | 1,141.00 | 1,112.05 | -0.09% | 45,400 |
| Dec 3, 2025 | 1,145.00 | 1,148.00 | 1,120.00 | 1,142.00 | 1,113.02 | -1.21% | 65,400 |
| Dec 2, 2025 | 1,151.00 | 1,160.00 | 1,143.00 | 1,156.00 | 1,126.66 | 0.43% | 26,000 |
| Dec 1, 2025 | 1,161.00 | 1,161.00 | 1,151.00 | 1,151.00 | 1,121.79 | -0.26% | 35,400 |