Skip to main content
Nihon Trim Co., Ltd. (TYO:6788)
Japan flag Japan · Delayed Price · Currency is JPY
4,300.00
+55.00 (1.30%)
Apr 28, 2026, 3:30 PM JST

Nihon Trim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,245.004,300.004,245.004,300.004,300.001.30%13,100
Apr 27, 20264,285.004,305.004,245.004,245.004,245.00-0.82%11,400
Apr 24, 20264,335.004,390.004,280.004,280.004,280.00-1.83%11,700
Apr 23, 20264,400.004,400.004,300.004,360.004,360.00-0.23%18,100
Apr 22, 20264,410.004,500.004,335.004,370.004,370.00-0.57%18,800
Apr 21, 20264,390.004,410.004,360.004,395.004,395.000.11%10,100
Apr 20, 20264,330.004,415.004,325.004,390.004,390.000.69%8,700
Apr 17, 20264,355.004,385.004,325.004,360.004,360.000.81%10,800
Apr 16, 20264,330.004,365.004,285.004,325.004,325.000.35%13,600
Apr 15, 20264,370.004,390.004,310.004,310.004,310.00-0.69%6,100
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
Jan 29, 20264,735.004,790.004,725.004,780.004,643.581.06%15,600
Jan 28, 20264,800.004,805.004,705.004,730.004,595.01-1.56%20,900
Jan 27, 20264,880.004,890.004,805.004,805.004,667.86-1.64%14,400
Jan 26, 20265,000.005,050.004,885.004,885.004,745.58-2.30%22,400
Jan 23, 20265,000.005,040.005,000.005,000.004,857.30-8,200
Jan 22, 20264,955.005,060.004,955.005,000.004,857.300.30%13,000
Jan 21, 20264,950.005,020.004,940.004,985.004,842.730.50%11,400
Jan 20, 20265,010.005,050.004,960.004,960.004,818.44-1.00%17,000
Jan 19, 20265,130.005,150.005,010.005,010.004,867.01-2.34%18,400
Jan 16, 20265,070.005,130.005,020.005,130.004,983.591.79%13,000
Jan 15, 20264,950.005,060.004,950.005,040.004,896.161.82%18,400
Jan 14, 20264,885.004,965.004,875.004,950.004,808.731.54%20,500
Jan 13, 20265,090.005,090.004,875.004,875.004,735.87-2.89%38,300
Jan 9, 20265,050.005,080.005,020.005,020.004,876.73-10,700
Jan 8, 20265,000.005,060.005,000.005,020.004,876.73-9,000
Jan 7, 20265,040.005,060.005,020.005,020.004,876.73-0.40%7,000
Jan 6, 20265,060.005,070.005,000.005,040.004,896.16-12,900
Jan 5, 20265,030.005,110.005,030.005,040.004,896.160.20%9,700
Dec 30, 20255,100.005,100.005,030.005,030.004,886.44-1.37%9,600
Dec 29, 20255,090.005,100.005,050.005,100.004,954.450.59%10,500
Dec 26, 20255,050.005,090.004,975.005,070.004,925.300.40%22,100
Dec 25, 20255,050.005,080.005,050.005,050.004,905.87-7,400
Dec 24, 20255,050.005,090.005,050.005,050.004,905.870.60%7,800
Dec 23, 20255,000.005,070.005,000.005,020.004,876.730.40%15,000
Dec 22, 20255,000.005,030.004,960.005,000.004,857.30-0.40%14,500
Dec 19, 20255,000.005,020.004,965.005,020.004,876.730.40%15,300
Dec 18, 20255,000.005,020.004,965.005,000.004,857.30-11,800
Dec 17, 20254,885.005,000.004,885.005,000.004,857.301.52%20,400
Dec 16, 20254,905.004,950.004,880.004,925.004,784.440.31%18,500
Dec 15, 20254,825.004,945.004,825.004,910.004,769.871.24%14,300
Dec 12, 20254,850.004,905.004,835.004,850.004,711.580.73%27,200
Dec 11, 20254,845.004,880.004,805.004,815.004,677.58-0.62%12,500
Dec 10, 20254,860.004,880.004,825.004,845.004,706.72-0.31%11,100
Dec 9, 20254,845.004,890.004,845.004,860.004,721.30-0.41%8,000
Dec 8, 20254,840.004,925.004,840.004,880.004,740.720.83%11,100
Dec 5, 20254,865.004,865.004,825.004,840.004,701.87-0.51%7,600
Dec 4, 20254,840.004,870.004,840.004,865.004,726.150.52%6,700
Dec 3, 20254,905.004,905.004,825.004,840.004,701.87-0.51%9,600
Dec 2, 20254,875.004,900.004,835.004,865.004,726.15-0.21%21,200
Dec 1, 20254,950.004,955.004,875.004,875.004,735.87-1.52%16,500