Nihon Trim Co., Ltd.(JP:6788)
Â¥5,350.00-70.00 (-1.29%)
JP:6788
Nihon Trim Co., Ltd. historical prices
Â¥5,350.00
At close:-70.00 (-1.29%)
Want to see JP:6788 full AI Analyst Report?
Nihon Trim Co., Ltd. (6788) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,450.00 | 5,470.00 | 5,350.00 | 5,350.00 | 5,350.00 | -1.29% | 5,600 | 0.42 |
| Nov 10, 2026 | 5,340.00 | 5,460.00 | 5,340.00 | 5,420.00 | 5,420.00 | +2.85% | 5,200 | 0.38 |
| Nov 09, 2026 | 5,370.00 | 5,470.00 | 5,370.00 | 5,400.00 | 5,400.00 | +2.47% | 5,900 | 0.43 |
| Nov 06, 2026 | 5,430.00 | 5,430.00 | 5,260.00 | 5,270.00 | 5,270.00 | -4.70% | 18,300 | 1.35 |
| Nov 05, 2026 | 5,290.00 | 5,540.00 | 5,290.00 | 5,530.00 | 5,530.00 | +5.53% | 17,000 | 1.26 |
| Nov 04, 2026 | 5,190.00 | 5,350.00 | 5,170.00 | 5,240.00 | 5,240.00 | +0.96% | 10,700 | 0.77 |
| Nov 03, 2026 | 5,190.00 | 5,300.00 | 5,160.00 | 5,190.00 | 5,190.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 5,160.00 | 5,300.00 | 5,160.00 | 5,190.00 | 5,190.00 | 0.00% | 17,200 | 1.22 |
| Oct 30, 2026 | 5,130.00 | 5,350.00 | 5,110.00 | 5,190.00 | 5,190.00 | +2.37% | 24,400 | 1.75 |
| Oct 29, 2026 | 5,080.00 | 5,200.00 | 4,900.00 | 5,070.00 | 5,070.00 | -0.20% | 110,500 | 8.88 |
| Oct 28, 2026 | 5,000.00 | 5,270.00 | 5,000.00 | 5,080.00 | 5,080.00 | +1.60% | 29,500 | 2.42 |
| Oct 27, 2026 | 5,350.00 | 5,350.00 | 4,970.00 | 5,000.00 | 5,000.00 | -6.19% | 38,700 | 3.22 |
| Oct 26, 2026 | 5,400.00 | 5,410.00 | 5,330.00 | 5,330.00 | 5,330.00 | -0.93% | 18,900 | 1.58 |
| Oct 23, 2026 | 5,370.00 | 5,420.00 | 5,350.00 | 5,380.00 | 5,380.00 | +0.19% | 14,400 | 1.21 |
| Oct 22, 2026 | 5,400.00 | 5,420.00 | 5,360.00 | 5,370.00 | 5,370.00 | -0.74% | 11,300 | 0.95 |
| Oct 21, 2026 | 5,400.00 | 5,440.00 | 5,350.00 | 5,410.00 | 5,410.00 | +0.19% | 12,400 | 1.05 |
| Oct 20, 2026 | 5,400.00 | 5,450.00 | 5,370.00 | 5,400.00 | 5,400.00 | 0.00% | 13,900 | 1.17 |
| Oct 19, 2026 | 5,370.00 | 5,440.00 | 5,350.00 | 5,400.00 | 5,400.00 | -0.37% | 11,600 | 0.98 |
| Oct 16, 2026 | 5,310.00 | 5,440.00 | 5,310.00 | 5,420.00 | 5,420.00 | +2.26% | 16,700 | 1.42 |
| Oct 15, 2026 | 5,240.00 | 5,300.00 | 5,240.00 | 5,300.00 | 5,300.00 | +0.57% | 12,800 | 1.11 |
| Oct 14, 2026 | 5,290.00 | 5,300.00 | 5,240.00 | 5,270.00 | 5,270.00 | -0.19% | 14,400 | 1.26 |
| Oct 13, 2026 | 5,240.00 | 5,330.00 | 5,240.00 | 5,280.00 | 5,280.00 | +0.19% | 8,900 | 0.78 |
| Oct 12, 2026 | 5,270.00 | 5,300.00 | 5,210.00 | 5,270.00 | 5,270.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,230.00 | 5,300.00 | 5,210.00 | 5,270.00 | 5,270.00 | +0.57% | 12,700 | 1.09 |
| Oct 08, 2026 | 5,230.00 | 5,250.00 | 5,160.00 | 5,240.00 | 5,240.00 | -0.19% | 22,700 | 1.95 |
| Oct 07, 2026 | 5,260.00 | 5,270.00 | 5,230.00 | 5,250.00 | 5,250.00 | -0.57% | 7,000 | 0.60 |
| Oct 06, 2026 | 5,220.00 | 5,300.00 | 5,200.00 | 5,280.00 | 5,280.00 | +1.15% | 12,600 | 1.09 |
| Oct 05, 2026 | 5,250.00 | 5,250.00 | 5,200.00 | 5,220.00 | 5,220.00 | +0.19% | 8,500 | 0.74 |
| Oct 02, 2026 | 5,280.00 | 5,280.00 | 5,210.00 | 5,210.00 | 5,210.00 | -1.70% | 10,200 | 0.89 |
| Oct 01, 2026 | 5,200.00 | 5,340.00 | 5,200.00 | 5,300.00 | 5,300.00 | +0.95% | 14,100 | 1.24 |
| Sep 30, 2026 | 5,140.00 | 5,270.00 | 5,110.00 | 5,250.00 | 5,250.00 | +1.74% | 12,400 | 1.10 |
| Sep 29, 2026 | 5,150.00 | 5,210.00 | 5,130.00 | 5,160.00 | 5,160.00 | -0.39% | 16,300 | 1.46 |
| Sep 28, 2026 | 5,090.00 | 5,230.00 | 5,080.00 | 5,180.00 | 5,180.00 | +0.97% | 16,800 | 1.54 |
| Sep 25, 2026 | 5,060.00 | 5,130.00 | 5,060.00 | 5,130.00 | 5,130.00 | +0.59% | 6,600 | 0.60 |
| Sep 24, 2026 | 5,030.00 | 5,130.00 | 5,000.00 | 5,100.00 | 5,100.00 | +1.19% | 18,400 | 1.67 |
| Sep 23, 2026 | 5,050.00 | 5,090.00 | 5,010.00 | 5,040.00 | 5,040.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,050.00 | 5,090.00 | 5,010.00 | 5,040.00 | 5,040.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,050.00 | 5,090.00 | 5,010.00 | 5,040.00 | 5,040.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,050.00 | 5,090.00 | 5,010.00 | 5,040.00 | 5,040.00 | -0.79% | 17,300 | 1.53 |
| Sep 17, 2026 | 5,010.00 | 5,100.00 | 5,010.00 | 5,080.00 | 5,080.00 | +0.40% | 11,100 | 0.99 |
| Sep 16, 2026 | 5,010.00 | 5,060.00 | 5,000.00 | 5,060.00 | 5,060.00 | +0.80% | 6,100 | 0.53 |
| Sep 15, 2026 | 4,995.00 | 5,050.00 | 4,995.00 | 5,020.00 | 5,020.00 | 0.00% | 4,900 | 0.42 |
| Sep 14, 2026 | 5,000.00 | 5,060.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.20% | 9,300 | 0.79 |
| Sep 11, 2026 | 4,965.00 | 5,040.00 | 4,960.00 | 5,030.00 | 5,030.00 | -0.20% | 8,300 | 0.71 |
| Sep 10, 2026 | 4,945.00 | 5,050.00 | 4,945.00 | 5,040.00 | 5,040.00 | +1.41% | 9,900 | 0.83 |
| Sep 09, 2026 | 4,900.00 | 5,000.00 | 4,900.00 | 4,970.00 | 4,970.00 | +0.61% | 15,300 | 1.28 |
| Sep 08, 2026 | 4,935.00 | 4,985.00 | 4,925.00 | 4,940.00 | 4,940.00 | -0.50% | 9,100 | 0.75 |
| Sep 07, 2026 | 4,945.00 | 4,995.00 | 4,945.00 | 4,965.00 | 4,965.00 | -0.40% | 5,900 | 0.48 |
| Sep 04, 2026 | 5,010.00 | 5,010.00 | 4,950.00 | 4,985.00 | 4,985.00 | -1.29% | 10,000 | 0.80 |
| Sep 03, 2026 | 4,980.00 | 5,050.00 | 4,955.00 | 5,050.00 | 5,050.00 | +1.41% | 16,700 | 1.34 |
