Skip to main content
Nihon Trim Co., Ltd. (TYO:6788)
Japan flag Japan · Delayed Price · Currency is JPY
4,865.00
-80.00 (-1.62%)
At close: Mar 9, 2026

Nihon Trim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,810.004,905.004,805.004,865.004,865.00-1.62%23,400
Mar 6, 20264,860.004,960.004,835.004,945.004,945.000.71%14,800
Mar 5, 20264,905.005,030.004,880.004,910.004,910.003.04%24,600
Mar 4, 20264,890.004,930.004,765.004,765.004,765.00-2.76%28,700
Mar 3, 20264,970.005,000.004,900.004,900.004,900.00-1.71%22,100
Mar 2, 20264,985.005,040.004,970.004,985.004,985.00-1.68%14,500
Feb 27, 20264,990.005,100.004,980.005,070.005,070.001.20%15,700
Feb 26, 20264,995.005,090.004,995.005,010.005,010.00-16,600
Feb 25, 20264,995.005,050.004,995.005,010.005,010.00-0.40%14,700
Feb 24, 20265,090.005,100.005,030.005,030.005,030.00-1.18%12,300
Feb 20, 20265,020.005,140.005,020.005,090.005,090.000.99%14,800
Feb 19, 20265,000.005,070.004,995.005,040.005,040.000.40%10,500
Feb 18, 20265,050.005,130.005,010.005,020.005,020.00-0.59%11,700
Feb 17, 20265,090.005,170.005,050.005,050.005,050.00-0.79%12,700
Feb 16, 20264,970.005,170.004,970.005,090.005,090.001.60%28,500
Feb 13, 20265,160.005,170.005,010.005,010.005,010.00-2.91%26,500
Feb 12, 20265,150.005,190.005,110.005,160.005,160.000.39%11,300
Feb 10, 20265,130.005,190.005,060.005,140.005,140.000.19%11,000
Feb 9, 20265,080.005,160.005,080.005,130.005,130.001.79%17,600
Feb 6, 20264,970.005,080.004,960.005,040.005,040.001.41%11,200
Feb 5, 20264,910.005,110.004,910.004,970.004,970.001.22%25,900
Feb 4, 20264,880.004,950.004,840.004,910.004,910.000.61%16,700
Feb 3, 20264,775.004,900.004,750.004,880.004,880.003.72%23,200
Feb 2, 20264,860.004,945.004,670.004,705.004,705.00-1.77%33,500
Jan 30, 20264,790.004,840.004,780.004,790.004,790.000.21%15,000
Jan 29, 20264,735.004,790.004,725.004,780.004,780.001.06%15,600
Jan 28, 20264,800.004,805.004,705.004,730.004,730.00-1.56%20,900
Jan 27, 20264,880.004,890.004,805.004,805.004,805.00-1.64%14,400
Jan 26, 20265,000.005,050.004,885.004,885.004,885.00-2.30%22,400
Jan 23, 20265,000.005,040.005,000.005,000.005,000.00-8,200
Jan 22, 20264,955.005,060.004,955.005,000.005,000.000.30%13,000
Jan 21, 20264,950.005,020.004,940.004,985.004,985.000.50%11,400
Jan 20, 20265,010.005,050.004,960.004,960.004,960.00-1.00%17,000
Jan 19, 20265,130.005,150.005,010.005,010.005,010.00-2.34%18,400
Jan 16, 20265,070.005,130.005,020.005,130.005,130.001.79%13,000
Jan 15, 20264,950.005,060.004,950.005,040.005,040.001.82%18,400
Jan 14, 20264,885.004,965.004,875.004,950.004,950.001.54%20,500
Jan 13, 20265,090.005,090.004,875.004,875.004,875.00-2.89%38,300
Jan 9, 20265,050.005,080.005,020.005,020.005,020.00-10,700
Jan 8, 20265,000.005,060.005,000.005,020.005,020.00-9,000
Jan 7, 20265,040.005,060.005,020.005,020.005,020.00-0.40%7,000
Jan 6, 20265,060.005,070.005,000.005,040.005,040.00-12,900
Jan 5, 20265,030.005,110.005,030.005,040.005,040.000.20%9,700
Dec 30, 20255,100.005,100.005,030.005,030.005,030.00-1.37%9,600
Dec 29, 20255,090.005,100.005,050.005,100.005,100.000.59%10,500
Dec 26, 20255,050.005,090.004,975.005,070.005,070.000.40%22,100
Dec 25, 20255,050.005,080.005,050.005,050.005,050.00-7,400
Dec 24, 20255,050.005,090.005,050.005,050.005,050.000.60%7,800
Dec 23, 20255,000.005,070.005,000.005,020.005,020.000.40%15,000
Dec 22, 20255,000.005,030.004,960.005,000.005,000.00-0.40%14,500
Dec 19, 20255,000.005,020.004,965.005,020.005,020.000.40%15,300
Dec 18, 20255,000.005,020.004,965.005,000.005,000.00-11,800
Dec 17, 20254,885.005,000.004,885.005,000.005,000.001.52%20,400
Dec 16, 20254,905.004,950.004,880.004,925.004,925.000.31%18,500
Dec 15, 20254,825.004,945.004,825.004,910.004,910.001.24%14,300
Dec 12, 20254,850.004,905.004,835.004,850.004,850.000.73%27,200
Dec 11, 20254,845.004,880.004,805.004,815.004,815.00-0.62%12,500
Dec 10, 20254,860.004,880.004,825.004,845.004,845.00-0.31%11,100
Dec 9, 20254,845.004,890.004,845.004,860.004,860.00-0.41%8,000
Dec 8, 20254,840.004,925.004,840.004,880.004,880.000.83%11,100
Dec 5, 20254,865.004,865.004,825.004,840.004,840.00-0.51%7,600
Dec 4, 20254,840.004,870.004,840.004,865.004,865.000.52%6,700
Dec 3, 20254,905.004,905.004,825.004,840.004,840.00-0.51%9,600
Dec 2, 20254,875.004,900.004,835.004,865.004,865.00-0.21%21,200
Dec 1, 20254,950.004,955.004,875.004,875.004,875.00-1.52%16,500
Nov 28, 20254,900.004,965.004,900.004,950.004,950.000.10%13,500
Nov 27, 20254,955.004,975.004,905.004,945.004,945.00-0.20%10,600
Nov 26, 20254,900.004,955.004,840.004,955.004,955.000.81%11,600
Nov 25, 20254,960.004,970.004,915.004,915.004,915.00-0.91%18,600
Nov 21, 20254,860.004,975.004,860.004,960.004,960.001.74%18,700
Nov 20, 20254,900.004,930.004,840.004,875.004,875.000.41%18,400
Nov 19, 20254,880.004,895.004,835.004,855.004,855.00-0.21%18,900
Nov 18, 20254,970.004,985.004,865.004,865.004,865.00-2.11%13,400
Nov 17, 20254,985.004,985.004,930.004,970.004,970.00-0.30%12,600
Nov 14, 20254,980.005,010.004,905.004,985.004,985.00-22,300
Nov 13, 20254,905.005,000.004,905.004,985.004,985.000.50%13,100
Nov 12, 20254,950.004,960.004,930.004,960.004,960.001.12%13,700
Nov 11, 20254,915.004,955.004,890.004,905.004,905.00-0.20%14,200
Nov 10, 20254,875.004,915.004,875.004,915.004,915.000.92%5,100
Nov 7, 20254,890.004,895.004,855.004,870.004,870.00-0.41%8,600
Nov 6, 20254,825.004,890.004,825.004,890.004,890.001.03%12,900
Nov 5, 20254,895.004,920.004,790.004,840.004,840.00-1.12%22,000
Nov 4, 20254,820.004,895.004,810.004,895.004,895.001.66%13,400
Oct 31, 20254,850.004,880.004,810.004,815.004,815.00-0.72%10,000
Oct 30, 20254,790.004,890.004,770.004,850.004,850.001.25%19,700
Oct 29, 20254,825.004,870.004,780.004,790.004,790.00-0.93%21,200
Oct 28, 20254,870.004,900.004,815.004,835.004,835.00-1.33%12,200
Oct 27, 20254,835.004,900.004,835.004,900.004,900.001.77%15,900
Oct 24, 20254,815.004,840.004,805.004,815.004,815.00-6,300
Oct 23, 20254,810.004,855.004,800.004,815.004,815.000.10%9,100
Oct 22, 20254,755.004,820.004,755.004,810.004,810.001.16%17,400
Oct 21, 20254,760.004,780.004,750.004,755.004,755.00-0.11%4,300
Oct 20, 20254,715.004,765.004,715.004,760.004,760.001.17%8,800
Oct 17, 20254,740.004,740.004,670.004,705.004,705.00-0.74%19,800
Oct 16, 20254,715.004,780.004,715.004,740.004,740.000.53%19,400
Oct 15, 20254,615.004,730.004,615.004,715.004,715.002.28%11,700
Oct 14, 20254,590.004,660.004,580.004,610.004,610.000.11%19,600
Oct 10, 20254,610.004,635.004,590.004,605.004,605.00-1.18%9,700
Oct 9, 20254,610.004,680.004,610.004,660.004,660.001.08%8,400
Oct 8, 20254,710.004,710.004,610.004,610.004,610.00-1.71%12,400