Trinity Industrial Corporation(JP:6382)
Â¥1,151.00+10.00 (+0.88%)
JP:6382
Trinity Industrial Corporation historical prices
Â¥1,151.00
At close:+10.00 (+0.88%)
Want to see JP:6382 full AI Analyst Report?
Trinity Industrial Corporation (6382) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,146.00 | 1,152.00 | 1,142.00 | 1,151.00 | 1,151.00 | +0.88% | 30,300 | 1.40 |
| Nov 11, 2026 | 1,140.00 | 1,153.00 | 1,139.00 | 1,141.00 | 1,141.00 | +0.18% | 10,400 | 0.47 |
| Nov 10, 2026 | 1,122.00 | 1,140.00 | 1,122.00 | 1,139.00 | 1,139.00 | +2.71% | 45,900 | 2.13 |
| Nov 09, 2026 | 1,111.00 | 1,135.00 | 1,109.00 | 1,113.00 | 1,113.00 | +0.36% | 48,100 | 2.28 |
| Nov 06, 2026 | 1,110.00 | 1,123.00 | 1,100.00 | 1,109.00 | 1,109.00 | -3.90% | 78,700 | 3.97 |
| Nov 05, 2026 | 1,153.00 | 1,165.00 | 1,145.00 | 1,154.00 | 1,154.00 | +0.44% | 68,000 | 3.56 |
| Nov 04, 2026 | 1,159.00 | 1,164.00 | 1,139.00 | 1,149.00 | 1,149.00 | -0.86% | 131,500 | 7.65 |
| Nov 03, 2026 | 1,159.00 | 1,184.00 | 1,153.00 | 1,159.00 | 1,159.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,184.00 | 1,184.00 | 1,153.00 | 1,159.00 | 1,159.00 | -1.78% | 63,500 | 3.82 |
| Oct 30, 2026 | 1,189.00 | 1,192.00 | 1,178.00 | 1,180.00 | 1,180.00 | -1.01% | 19,800 | 1.17 |
| Oct 29, 2026 | 1,199.00 | 1,199.00 | 1,181.00 | 1,192.00 | 1,192.00 | -0.58% | 26,800 | 1.55 |
| Oct 28, 2026 | 1,197.00 | 1,211.00 | 1,175.00 | 1,199.00 | 1,199.00 | +0.17% | 28,600 | 1.65 |
| Oct 27, 2026 | 1,193.00 | 1,203.00 | 1,193.00 | 1,197.00 | 1,197.00 | +0.42% | 18,500 | 1.03 |
| Oct 26, 2026 | 1,192.00 | 1,195.00 | 1,188.00 | 1,192.00 | 1,192.00 | +0.68% | 21,200 | 1.15 |
| Oct 23, 2026 | 1,194.00 | 1,195.00 | 1,180.00 | 1,184.00 | 1,184.00 | -1.09% | 33,700 | 1.82 |
| Oct 22, 2026 | 1,200.00 | 1,204.00 | 1,195.00 | 1,197.00 | 1,197.00 | -0.17% | 10,100 | 0.54 |
| Oct 21, 2026 | 1,197.00 | 1,202.00 | 1,193.00 | 1,199.00 | 1,199.00 | +0.33% | 11,800 | 0.63 |
| Oct 20, 2026 | 1,217.00 | 1,217.00 | 1,195.00 | 1,195.00 | 1,195.00 | -1.48% | 18,600 | 0.99 |
| Oct 19, 2026 | 1,211.00 | 1,214.00 | 1,207.00 | 1,213.00 | 1,213.00 | +0.17% | 9,900 | 0.53 |
| Oct 16, 2026 | 1,207.00 | 1,213.00 | 1,203.00 | 1,211.00 | 1,211.00 | +0.41% | 8,100 | 0.42 |
| Oct 15, 2026 | 1,201.00 | 1,207.00 | 1,195.00 | 1,206.00 | 1,206.00 | -0.17% | 20,700 | 1.10 |
| Oct 14, 2026 | 1,211.00 | 1,214.00 | 1,208.00 | 1,208.00 | 1,208.00 | -0.17% | 7,100 | 0.37 |
| Oct 13, 2026 | 1,214.00 | 1,216.00 | 1,210.00 | 1,210.00 | 1,210.00 | +0.08% | 6,000 | 0.30 |
| Oct 12, 2026 | 1,209.00 | 1,213.00 | 1,203.00 | 1,209.00 | 1,209.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,207.00 | 1,213.00 | 1,203.00 | 1,209.00 | 1,209.00 | 0.00% | 20,000 | 1.02 |
| Oct 08, 2026 | 1,211.00 | 1,216.00 | 1,203.00 | 1,209.00 | 1,209.00 | -0.25% | 13,000 | 0.65 |
| Oct 07, 2026 | 1,217.00 | 1,217.00 | 1,211.00 | 1,212.00 | 1,212.00 | -0.33% | 9,800 | 0.48 |
| Oct 06, 2026 | 1,207.00 | 1,216.00 | 1,204.00 | 1,216.00 | 1,216.00 | +0.75% | 12,400 | 0.60 |
| Oct 05, 2026 | 1,214.00 | 1,214.00 | 1,200.00 | 1,207.00 | 1,207.00 | -0.25% | 28,400 | 1.38 |
| Oct 02, 2026 | 1,236.00 | 1,236.00 | 1,201.00 | 1,210.00 | 1,210.00 | -1.31% | 28,200 | 1.38 |
| Oct 01, 2026 | 1,245.00 | 1,245.00 | 1,220.00 | 1,226.00 | 1,226.00 | -1.45% | 24,000 | 1.18 |
| Sep 30, 2026 | 1,242.00 | 1,244.00 | 1,223.00 | 1,244.00 | 1,244.00 | +1.72% | 21,800 | 1.07 |
| Sep 29, 2026 | 1,250.00 | 1,254.00 | 1,223.00 | 1,223.00 | 1,223.00 | +0.25% | 48,900 | 2.47 |
| Sep 28, 2026 | 1,264.00 | 1,264.00 | 1,250.00 | 1,250.00 | 1,220.00 | +0.81% | 45,300 | 2.32 |
| Sep 25, 2026 | 1,238.00 | 1,244.00 | 1,233.00 | 1,240.00 | 1,210.24 | +0.57% | 12,100 | 0.61 |
| Sep 24, 2026 | 1,232.00 | 1,239.00 | 1,232.00 | 1,233.00 | 1,203.41 | +0.08% | 9,900 | 0.50 |
| Sep 23, 2026 | 1,232.00 | 1,249.00 | 1,232.00 | 1,232.00 | 1,202.43 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,232.00 | 1,249.00 | 1,232.00 | 1,232.00 | 1,202.43 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,232.00 | 1,249.00 | 1,232.00 | 1,232.00 | 1,202.43 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,240.00 | 1,249.00 | 1,232.00 | 1,232.00 | 1,202.43 | +0.41% | 11,500 | 0.56 |
| Sep 17, 2026 | 1,224.00 | 1,235.00 | 1,220.00 | 1,227.00 | 1,197.55 | +0.16% | 14,700 | 0.71 |
| Sep 16, 2026 | 1,230.00 | 1,230.00 | 1,221.00 | 1,225.00 | 1,195.60 | +0.08% | 6,500 | 0.31 |
| Sep 15, 2026 | 1,226.00 | 1,226.00 | 1,219.00 | 1,224.00 | 1,194.62 | -0.16% | 4,700 | 0.22 |
| Sep 14, 2026 | 1,215.00 | 1,226.00 | 1,215.00 | 1,226.00 | 1,196.58 | +0.74% | 4,800 | 0.23 |
| Sep 11, 2026 | 1,222.00 | 1,223.00 | 1,210.00 | 1,217.00 | 1,187.79 | 0.00% | 19,000 | 0.91 |
| Sep 10, 2026 | 1,219.00 | 1,221.00 | 1,215.00 | 1,217.00 | 1,187.79 | -0.16% | 10,100 | 0.47 |
| Sep 09, 2026 | 1,222.00 | 1,222.00 | 1,215.00 | 1,219.00 | 1,189.74 | -0.25% | 10,700 | 0.49 |
| Sep 08, 2026 | 1,239.00 | 1,239.00 | 1,222.00 | 1,222.00 | 1,192.67 | -1.29% | 13,200 | 0.59 |
| Sep 07, 2026 | 1,244.00 | 1,245.00 | 1,234.00 | 1,238.00 | 1,208.29 | -0.32% | 13,100 | 0.59 |
| Sep 04, 2026 | 1,248.00 | 1,253.00 | 1,241.00 | 1,242.00 | 1,212.19 | -0.48% | 10,300 | 0.46 |
