Trinity Industrial Corporation 6382
TSE · Japan · Producer Manufacturing
¥1,210.00-16.00 (-1.31%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,210.00 | -1.31% | ¥1,236.00 | ¥1,236.00 | ¥1,201.00 | 28.20K |
| 2026-10-01 | ¥1,226.00 | -1.45% | ¥1,245.00 | ¥1,245.00 | ¥1,220.00 | 24.00K |
| 2026-09-30 | ¥1,244.00 | +1.72% | ¥1,242.00 | ¥1,244.00 | ¥1,223.00 | 21.80K |
| 2026-09-29 | ¥1,223.00 | -2.16% | ¥1,250.00 | ¥1,254.00 | ¥1,223.00 | 48.90K |
| 2026-09-28 | ¥1,250.00 | +0.81% | ¥1,264.00 | ¥1,264.00 | ¥1,250.00 | 45.30K |
| 2026-09-25 | ¥1,240.00 | +0.57% | ¥1,238.00 | ¥1,244.00 | ¥1,233.00 | 12.10K |
| 2026-09-24 | ¥1,233.00 | +0.08% | ¥1,232.00 | ¥1,239.00 | ¥1,232.00 | 9.90K |
| 2026-09-18 | ¥1,232.00 | +0.41% | ¥1,240.00 | ¥1,249.00 | ¥1,232.00 | 11.50K |
| 2026-09-17 | ¥1,227.00 | +0.16% | ¥1,224.00 | ¥1,235.00 | ¥1,220.00 | 14.70K |
| 2026-09-16 | ¥1,225.00 | +0.08% | ¥1,230.00 | ¥1,230.00 | ¥1,221.00 | 6.50K |
| 2026-09-15 | ¥1,224.00 | -0.16% | ¥1,226.00 | ¥1,226.00 | ¥1,219.00 | 4.70K |
| 2026-09-14 | ¥1,226.00 | +0.74% | ¥1,215.00 | ¥1,226.00 | ¥1,215.00 | 4.80K |
| 2026-09-11 | ¥1,217.00 | 0.00% | ¥1,222.00 | ¥1,223.00 | ¥1,210.00 | 19.00K |
| 2026-09-10 | ¥1,217.00 | -0.16% | ¥1,219.00 | ¥1,221.00 | ¥1,215.00 | 10.10K |
| 2026-09-09 | ¥1,219.00 | -0.25% | ¥1,222.00 | ¥1,222.00 | ¥1,215.00 | 10.70K |
| 2026-09-08 | ¥1,222.00 | -1.29% | ¥1,239.00 | ¥1,239.00 | ¥1,222.00 | 13.20K |
| 2026-09-07 | ¥1,238.00 | -0.32% | ¥1,244.00 | ¥1,245.00 | ¥1,234.00 | 13.10K |
| 2026-09-04 | ¥1,242.00 | -0.48% | ¥1,248.00 | ¥1,253.00 | ¥1,241.00 | 10.30K |
| 2026-09-03 | ¥1,248.00 | +0.40% | ¥1,243.00 | ¥1,252.00 | ¥1,243.00 | 5.60K |
| 2026-09-02 | ¥1,243.00 | -0.96% | ¥1,252.00 | ¥1,255.00 | ¥1,240.00 | 17.30K |
| 2026-09-01 | ¥1,255.00 | +0.32% | ¥1,252.00 | ¥1,258.00 | ¥1,250.00 | 10.50K |
| 2026-08-31 | ¥1,251.00 | -0.56% | ¥1,256.00 | ¥1,258.00 | ¥1,246.00 | 14.90K |
| 2026-08-28 | ¥1,258.00 | +0.08% | ¥1,264.00 | ¥1,264.00 | ¥1,253.00 | 11.80K |
| 2026-08-27 | ¥1,257.00 | -0.40% | ¥1,263.00 | ¥1,267.00 | ¥1,255.00 | 13.00K |
| 2026-08-26 | ¥1,262.00 | +0.56% | ¥1,262.00 | ¥1,267.00 | ¥1,261.00 | 8.80K |
| 2026-08-25 | ¥1,255.00 | +0.08% | ¥1,262.00 | ¥1,262.00 | ¥1,252.00 | 11.90K |
| 2026-08-24 | ¥1,254.00 | +1.62% | ¥1,245.00 | ¥1,255.00 | ¥1,236.00 | 48.80K |
| 2026-08-21 | ¥1,234.00 | +0.65% | ¥1,222.00 | ¥1,234.00 | ¥1,218.00 | 36.00K |
| 2026-08-20 | ¥1,226.00 | +0.57% | ¥1,227.00 | ¥1,230.00 | ¥1,223.00 | 18.40K |
| 2026-08-19 | ¥1,219.00 | -1.77% | ¥1,240.00 | ¥1,240.00 | ¥1,216.00 | 39.40K |
| 2026-08-18 | ¥1,241.00 | -0.32% | ¥1,251.00 | ¥1,251.00 | ¥1,241.00 | 19.40K |
| 2026-08-17 | ¥1,245.00 | +0.97% | ¥1,239.00 | ¥1,250.00 | ¥1,236.00 | 25.00K |
| 2026-08-14 | ¥1,233.00 | -0.40% | ¥1,238.00 | ¥1,242.00 | ¥1,227.00 | 42.20K |
| 2026-08-13 | ¥1,238.00 | +0.41% | ¥1,238.00 | ¥1,239.00 | ¥1,230.00 | 9.60K |
| 2026-08-12 | ¥1,233.00 | -0.32% | ¥1,236.00 | ¥1,241.00 | ¥1,230.00 | 20.20K |
| 2026-08-10 | ¥1,237.00 | +0.49% | ¥1,231.00 | ¥1,239.00 | ¥1,222.00 | 22.70K |
| 2026-08-07 | ¥1,231.00 | +0.65% | ¥1,225.00 | ¥1,234.00 | ¥1,223.00 | 10.00K |
| 2026-08-06 | ¥1,223.00 | +1.07% | ¥1,214.00 | ¥1,225.00 | ¥1,214.00 | 7.80K |
| 2026-08-05 | ¥1,210.00 | +0.41% | ¥1,205.00 | ¥1,218.00 | ¥1,205.00 | 21.80K |
| 2026-08-04 | ¥1,205.00 | +0.67% | ¥1,196.00 | ¥1,207.00 | ¥1,192.00 | 36.40K |
| 2026-08-03 | ¥1,197.00 | -2.29% | ¥1,217.00 | ¥1,217.00 | ¥1,190.00 | 54.50K |
| 2026-07-31 | ¥1,225.00 | +0.08% | ¥1,224.00 | ¥1,232.00 | ¥1,222.00 | 25.10K |
| 2026-07-30 | ¥1,224.00 | +1.32% | ¥1,200.00 | ¥1,224.00 | ¥1,182.00 | 63.00K |
| 2026-07-29 | ¥1,208.00 | -1.39% | ¥1,232.00 | ¥1,232.00 | ¥1,200.00 | 51.20K |
| 2026-07-28 | ¥1,225.00 | -1.13% | ¥1,241.00 | ¥1,241.00 | ¥1,221.00 | 35.70K |
| 2026-07-27 | ¥1,239.00 | +0.32% | ¥1,227.00 | ¥1,242.00 | ¥1,227.00 | 21.60K |
| 2026-07-24 | ¥1,235.00 | -0.08% | ¥1,236.00 | ¥1,236.00 | ¥1,228.00 | 15.20K |
| 2026-07-23 | ¥1,236.00 | +0.08% | ¥1,235.00 | ¥1,238.00 | ¥1,232.00 | 19.20K |
| 2026-07-22 | ¥1,235.00 | +0.57% | ¥1,229.00 | ¥1,236.00 | ¥1,229.00 | 5.50K |
| 2026-07-21 | ¥1,228.00 | +0.24% | ¥1,229.00 | ¥1,236.00 | ¥1,220.00 | 37.40K |
| 2026-07-17 | ¥1,225.00 | -0.97% | ¥1,237.00 | ¥1,237.00 | ¥1,216.00 | 42.40K |
| 2026-07-16 | ¥1,237.00 | -0.08% | ¥1,238.00 | ¥1,242.00 | ¥1,235.00 | 25.30K |
| 2026-07-15 | ¥1,238.00 | +0.49% | ¥1,233.00 | ¥1,247.00 | ¥1,232.00 | 15.40K |
| 2026-07-14 | ¥1,232.00 | +0.41% | ¥1,230.00 | ¥1,233.00 | ¥1,228.00 | 5.50K |
| 2026-07-13 | ¥1,227.00 | -0.57% | ¥1,226.00 | ¥1,235.00 | ¥1,221.00 | 28.90K |
| 2026-07-10 | ¥1,234.00 | +0.82% | ¥1,229.00 | ¥1,236.00 | ¥1,224.00 | 32.70K |
| 2026-07-09 | ¥1,224.00 | -0.97% | ¥1,231.00 | ¥1,231.00 | ¥1,219.00 | 43.00K |
| 2026-07-08 | ¥1,236.00 | -0.80% | ¥1,246.00 | ¥1,247.00 | ¥1,235.00 | 18.20K |
| 2026-07-07 | ¥1,246.00 | -0.64% | ¥1,248.00 | ¥1,257.00 | ¥1,239.00 | 17.20K |
| 2026-07-06 | ¥1,254.00 | -0.08% | ¥1,254.00 | ¥1,260.00 | ¥1,246.00 | 18.60K |
| 2026-07-03 | ¥1,255.00 | +0.40% | ¥1,242.00 | ¥1,259.00 | ¥1,238.00 | 17.40K |
| 2026-07-02 | ¥1,250.00 | +1.54% | ¥1,236.00 | ¥1,255.00 | ¥1,226.00 | 16.90K |
| 2026-07-01 | ¥1,231.00 | -0.73% | ¥1,240.00 | ¥1,240.00 | ¥1,216.00 | 30.20K |
| 2026-06-30 | ¥1,240.00 | +0.24% | ¥1,250.00 | ¥1,250.00 | ¥1,223.00 | 22.70K |
| 2026-06-29 | ¥1,237.00 | +0.65% | ¥1,238.00 | ¥1,260.00 | ¥1,228.00 | 26.70K |
| 2026-06-26 | ¥1,229.00 | -0.08% | ¥1,229.00 | ¥1,234.00 | ¥1,221.00 | 8.90K |
| 2026-06-25 | ¥1,230.00 | +1.74% | ¥1,219.00 | ¥1,234.00 | ¥1,218.00 | 8.20K |
| 2026-06-24 | ¥1,209.00 | -0.49% | ¥1,207.00 | ¥1,217.00 | ¥1,207.00 | 15.90K |
| 2026-06-23 | ¥1,215.00 | -0.74% | ¥1,232.00 | ¥1,232.00 | ¥1,211.00 | 16.30K |
| 2026-06-22 | ¥1,224.00 | -0.33% | ¥1,222.00 | ¥1,232.00 | ¥1,221.00 | 17.70K |
| 2026-06-19 | ¥1,228.00 | -0.16% | ¥1,230.00 | ¥1,230.00 | ¥1,222.00 | 11.60K |
| 2026-06-18 | ¥1,230.00 | -0.40% | ¥1,237.00 | ¥1,243.00 | ¥1,230.00 | 15.90K |
| 2026-06-17 | ¥1,235.00 | +0.16% | ¥1,232.00 | ¥1,246.00 | ¥1,232.00 | 11.20K |
| 2026-06-16 | ¥1,233.00 | +0.16% | ¥1,231.00 | ¥1,242.00 | ¥1,230.00 | 11.40K |
| 2026-06-15 | ¥1,231.00 | 0.00% | ¥1,248.00 | ¥1,257.00 | ¥1,228.00 | 52.60K |
| 2026-06-12 | ¥1,231.00 | +0.98% | ¥1,243.00 | ¥1,246.00 | ¥1,217.00 | 25.20K |
| 2026-06-11 | ¥1,219.00 | -0.57% | ¥1,221.00 | ¥1,221.00 | ¥1,200.00 | 39.90K |
| 2026-06-10 | ¥1,226.00 | -0.81% | ¥1,230.00 | ¥1,235.00 | ¥1,222.00 | 13.00K |
| 2026-06-09 | ¥1,236.00 | -0.16% | ¥1,241.00 | ¥1,251.00 | ¥1,231.00 | 15.60K |
| 2026-06-08 | ¥1,238.00 | -1.67% | ¥1,250.00 | ¥1,251.00 | ¥1,230.00 | 17.60K |
| 2026-06-05 | ¥1,259.00 | +0.48% | ¥1,253.00 | ¥1,260.00 | ¥1,253.00 | 7.00K |
| 2026-06-04 | ¥1,253.00 | -0.40% | ¥1,256.00 | ¥1,258.00 | ¥1,251.00 | 6.70K |
| 2026-06-03 | ¥1,258.00 | -0.24% | ¥1,261.00 | ¥1,273.00 | ¥1,258.00 | 8.40K |
| 2026-06-02 | ¥1,261.00 | -2.25% | ¥1,287.00 | ¥1,287.00 | ¥1,257.00 | 17.50K |
| 2026-06-01 | ¥1,290.00 | -1.98% | ¥1,316.00 | ¥1,316.00 | ¥1,289.00 | 13.50K |
| 2026-05-29 | ¥1,316.00 | -0.38% | ¥1,322.00 | ¥1,333.00 | ¥1,316.00 | 17.90K |
| 2026-05-28 | ¥1,321.00 | +0.15% | ¥1,323.00 | ¥1,343.00 | ¥1,317.00 | 18.40K |
| 2026-05-27 | ¥1,319.00 | +0.30% | ¥1,318.00 | ¥1,324.00 | ¥1,294.00 | 13.60K |
| 2026-05-26 | ¥1,315.00 | +1.15% | ¥1,305.00 | ¥1,315.00 | ¥1,292.00 | 12.00K |
| 2026-05-25 | ¥1,300.00 | +1.09% | ¥1,290.00 | ¥1,311.00 | ¥1,290.00 | 11.20K |