Nihon Trim Co., Ltd. 6788
TSE · Japan · Producer Manufacturing
¥5,210.00-90.00 (-1.70%)
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 | ¥5,210.00 | -1.70% | ¥5,280.00 | ¥5,280.00 | ¥5,210.00 | 10.20K |
| 2026-10-01 | ¥5,300.00 | +0.95% | ¥5,200.00 | ¥5,340.00 | ¥5,200.00 | 14.10K |
| 2026-09-30 | ¥5,250.00 | +1.74% | ¥5,140.00 | ¥5,270.00 | ¥5,110.00 | 12.40K |
| 2026-09-29 | ¥5,160.00 | -0.39% | ¥5,150.00 | ¥5,210.00 | ¥5,130.00 |
| 16.30K |
| 2026-09-28 | ¥5,180.00 | +0.97% | ¥5,090.00 | ¥5,230.00 | ¥5,080.00 | 16.80K |
| 2026-09-25 | ¥5,130.00 | +0.59% | ¥5,060.00 | ¥5,130.00 | ¥5,060.00 | 6.60K |
| 2026-09-24 | ¥5,100.00 | +1.19% | ¥5,030.00 | ¥5,130.00 | ¥5,000.00 | 18.40K |
| 2026-09-18 | ¥5,040.00 | -0.79% | ¥5,050.00 | ¥5,090.00 | ¥5,010.00 | 17.30K |
| 2026-09-17 | ¥5,080.00 | +0.40% | ¥5,010.00 | ¥5,100.00 | ¥5,010.00 | 11.10K |
| 2026-09-16 | ¥5,060.00 | +0.80% | ¥5,010.00 | ¥5,060.00 | ¥5,000.00 | 6.10K |
| 2026-09-15 | ¥5,020.00 | 0.00% | ¥4,995.00 | ¥5,050.00 | ¥4,995.00 | 4.90K |
| 2026-09-14 | ¥5,020.00 | -0.20% | ¥5,000.00 | ¥5,060.00 | ¥5,000.00 | 9.30K |
| 2026-09-11 | ¥5,030.00 | -0.20% | ¥4,965.00 | ¥5,040.00 | ¥4,960.00 | 8.30K |
| 2026-09-10 | ¥5,040.00 | +1.41% | ¥4,945.00 | ¥5,050.00 | ¥4,945.00 | 9.90K |
| 2026-09-09 | ¥4,970.00 | +0.61% | ¥4,900.00 | ¥5,000.00 | ¥4,900.00 | 15.30K |
| 2026-09-08 | ¥4,940.00 | -0.50% | ¥4,935.00 | ¥4,985.00 | ¥4,925.00 | 9.10K |
| 2026-09-07 | ¥4,965.00 | -0.40% | ¥4,945.00 | ¥4,995.00 | ¥4,945.00 | 5.90K |
| 2026-09-04 | ¥4,985.00 | -1.29% | ¥5,010.00 | ¥5,010.00 | ¥4,950.00 | 10.00K |
| 2026-09-03 | ¥5,050.00 | +1.41% | ¥4,980.00 | ¥5,050.00 | ¥4,955.00 | 16.70K |
| 2026-09-02 | ¥4,980.00 | +0.10% | ¥4,945.00 | ¥5,000.00 | ¥4,925.00 | 13.10K |
| 2026-09-01 | ¥4,975.00 | +0.71% | ¥4,935.00 | ¥5,000.00 | ¥4,925.00 | 12.30K |
| 2026-08-31 | ¥4,940.00 | +0.10% | ¥4,930.00 | ¥4,990.00 | ¥4,930.00 | 7.00K |
| 2026-08-28 | ¥4,935.00 | -0.30% | ¥4,920.00 | ¥5,000.00 | ¥4,920.00 | 7.90K |
| 2026-08-27 | ¥4,950.00 | -1.00% | ¥4,970.00 | ¥5,000.00 | ¥4,925.00 | 5.60K |
| 2026-08-26 | ¥5,000.00 | +1.52% | ¥4,925.00 | ¥5,000.00 | ¥4,925.00 | 7.10K |
| 2026-08-25 | ¥4,925.00 | -0.81% | ¥4,945.00 | ¥5,000.00 | ¥4,915.00 | 9.20K |
| 2026-08-24 | ¥4,965.00 | -0.70% | ¥4,965.00 | ¥5,010.00 | ¥4,950.00 | 7.10K |
| 2026-08-21 | ¥5,000.00 | +0.91% | ¥4,955.00 | ¥5,020.00 | ¥4,950.00 | 12.00K |
| 2026-08-20 | ¥4,955.00 | +0.81% | ¥4,905.00 | ¥4,985.00 | ¥4,905.00 | 12.00K |
| 2026-08-19 | ¥4,915.00 | -1.70% | ¥4,945.00 | ¥4,980.00 | ¥4,860.00 | 13.70K |
| 2026-08-18 | ¥5,000.00 | +0.40% | ¥4,980.00 | ¥5,040.00 | ¥4,915.00 | 13.70K |
| 2026-08-17 | ¥4,980.00 | -0.40% | ¥4,955.00 | ¥5,020.00 | ¥4,925.00 | 16.20K |
| 2026-08-14 | ¥5,000.00 | +0.50% | ¥4,965.00 | ¥5,020.00 | ¥4,905.00 | 13.40K |
| 2026-08-13 | ¥4,975.00 | +0.81% | ¥4,880.00 | ¥5,000.00 | ¥4,880.00 | 12.50K |
| 2026-08-12 | ¥4,935.00 | +1.54% | ¥4,860.00 | ¥5,010.00 | ¥4,815.00 | 27.90K |
| 2026-08-10 | ¥4,860.00 | +3.29% | ¥4,775.00 | ¥4,880.00 | ¥4,730.00 | 11.20K |
| 2026-08-07 | ¥4,705.00 | +0.21% | ¥4,765.00 | ¥4,955.00 | ¥4,640.00 | 31.90K |
| 2026-08-06 | ¥4,695.00 | +1.08% | ¥4,700.00 | ¥4,770.00 | ¥4,635.00 | 20.90K |
| 2026-08-05 | ¥4,645.00 | -1.38% | ¥4,670.00 | ¥4,790.00 | ¥4,620.00 | 14.30K |
| 2026-08-04 | ¥4,710.00 | -0.53% | ¥4,750.00 | ¥4,830.00 | ¥4,690.00 | 14.60K |
| 2026-08-03 | ¥4,735.00 | -0.63% | ¥4,715.00 | ¥4,780.00 | ¥4,685.00 | 14.90K |
| 2026-07-31 | ¥4,765.00 | -0.83% | ¥4,865.00 | ¥4,920.00 | ¥4,765.00 | 14.20K |
| 2026-07-30 | ¥4,805.00 | +0.73% | ¥4,705.00 | ¥4,915.00 | ¥4,705.00 | 27.00K |
| 2026-07-29 | ¥4,770.00 | +2.14% | ¥4,640.00 | ¥4,770.00 | ¥4,630.00 | 16.80K |
| 2026-07-28 | ¥4,670.00 | 0.00% | ¥4,740.00 | ¥4,740.00 | ¥4,650.00 | 7.60K |
| 2026-07-27 | ¥4,670.00 | +3.20% | ¥4,595.00 | ¥4,705.00 | ¥4,545.00 | 13.20K |
| 2026-07-24 | ¥4,525.00 | -1.63% | ¥4,565.00 | ¥4,620.00 | ¥4,505.00 | 6.80K |
| 2026-07-23 | ¥4,600.00 | -0.54% | ¥4,595.00 | ¥4,600.00 | ¥4,540.00 | 16.30K |
| 2026-07-22 | ¥4,625.00 | -0.32% | ¥4,690.00 | ¥4,700.00 | ¥4,615.00 | 11.10K |
| 2026-07-21 | ¥4,640.00 | -0.64% | ¥4,650.00 | ¥4,700.00 | ¥4,640.00 | 10.20K |
| 2026-07-17 | ¥4,670.00 | -0.21% | ¥4,715.00 | ¥4,715.00 | ¥4,635.00 | 9.70K |
| 2026-07-16 | ¥4,680.00 | +0.11% | ¥4,675.00 | ¥4,700.00 | ¥4,650.00 | 5.10K |
| 2026-07-15 | ¥4,675.00 | +0.54% | ¥4,660.00 | ¥4,700.00 | ¥4,550.00 | 17.40K |
| 2026-07-14 | ¥4,650.00 | +1.20% | ¥4,665.00 | ¥4,720.00 | ¥4,650.00 | 7.80K |
| 2026-07-13 | ¥4,595.00 | +1.21% | ¥4,520.00 | ¥4,700.00 | ¥4,520.00 | 25.50K |
| 2026-07-10 | ¥4,540.00 | +1.34% | ¥4,515.00 | ¥4,580.00 | ¥4,515.00 | 7.20K |
| 2026-07-09 | ¥4,480.00 | 0.00% | ¥4,460.00 | ¥4,510.00 | ¥4,460.00 | 5.10K |
| 2026-07-08 | ¥4,480.00 | -0.67% | ¥4,500.00 | ¥4,545.00 | ¥4,480.00 | 6.00K |
| 2026-07-07 | ¥4,510.00 | -0.22% | ¥4,505.00 | ¥4,565.00 | ¥4,505.00 | 6.40K |
| 2026-07-06 | ¥4,520.00 | +0.22% | ¥4,510.00 | ¥4,595.00 | ¥4,490.00 | 8.40K |
| 2026-07-03 | ¥4,510.00 | -0.33% | ¥4,480.00 | ¥4,570.00 | ¥4,480.00 | 7.60K |
| 2026-07-02 | ¥4,525.00 | +1.69% | ¥4,480.00 | ¥4,605.00 | ¥4,440.00 | 7.70K |
| 2026-07-01 | ¥4,450.00 | -0.56% | ¥4,475.00 | ¥4,545.00 | ¥4,450.00 | 4.60K |
| 2026-06-30 | ¥4,475.00 | -0.11% | ¥4,450.00 | ¥4,515.00 | ¥4,410.00 | 12.20K |
| 2026-06-29 | ¥4,480.00 | -0.11% | ¥4,535.00 | ¥4,615.00 | ¥4,480.00 | 17.60K |
| 2026-06-26 | ¥4,485.00 | -0.66% | ¥4,490.00 | ¥4,560.00 | ¥4,485.00 | 10.20K |
| 2026-06-25 | ¥4,515.00 | 0.00% | ¥4,505.00 | ¥4,555.00 | ¥4,480.00 | 9.40K |
| 2026-06-24 | ¥4,515.00 | +0.78% | ¥4,480.00 | ¥4,545.00 | ¥4,480.00 | 4.00K |
| 2026-06-23 | ¥4,480.00 | -1.10% | ¥4,470.00 | ¥4,555.00 | ¥4,470.00 | 11.40K |
| 2026-06-22 | ¥4,530.00 | -1.31% | ¥4,550.00 | ¥4,660.00 | ¥4,505.00 | 9.30K |
| 2026-06-19 | ¥4,590.00 | -0.54% | ¥4,615.00 | ¥4,675.00 | ¥4,585.00 | 20.50K |
| 2026-06-18 | ¥4,615.00 | +1.21% | ¥4,605.00 | ¥4,715.00 | ¥4,555.00 | 15.50K |
| 2026-06-17 | ¥4,560.00 | +1.90% | ¥4,460.00 | ¥4,620.00 | ¥4,445.00 | 11.60K |
| 2026-06-16 | ¥4,475.00 | -2.40% | ¥4,525.00 | ¥4,555.00 | ¥4,420.00 | 8.10K |
| 2026-06-15 | ¥4,585.00 | +3.38% | ¥4,435.00 | ¥4,640.00 | ¥4,435.00 | 20.90K |
| 2026-06-12 | ¥4,435.00 | +2.07% | ¥4,415.00 | ¥4,495.00 | ¥4,340.00 | 18.00K |
| 2026-06-11 | ¥4,345.00 | -4.92% | ¥4,570.00 | ¥4,570.00 | ¥4,320.00 | 25.90K |
| 2026-06-10 | ¥4,570.00 | -1.72% | ¥4,650.00 | ¥4,715.00 | ¥4,570.00 | 19.50K |
| 2026-06-09 | ¥4,650.00 | +2.42% | ¥4,565.00 | ¥4,685.00 | ¥4,560.00 | 18.50K |
| 2026-06-08 | ¥4,540.00 | +0.89% | ¥4,370.00 | ¥4,560.00 | ¥4,370.00 | 12.70K |
| 2026-06-05 | ¥4,500.00 | +3.33% | ¥4,355.00 | ¥4,550.00 | ¥4,355.00 | 12.50K |
| 2026-06-04 | ¥4,355.00 | -1.36% | ¥4,430.00 | ¥4,465.00 | ¥4,340.00 | 11.50K |
| 2026-06-03 | ¥4,415.00 | +2.44% | ¥4,310.00 | ¥4,435.00 | ¥4,275.00 | 12.40K |
| 2026-06-02 | ¥4,310.00 | +0.23% | ¥4,235.00 | ¥4,320.00 | ¥4,235.00 | 11.30K |
| 2026-06-01 | ¥4,300.00 | +0.58% | ¥4,305.00 | ¥4,355.00 | ¥4,260.00 | 10.60K |
| 2026-05-29 | ¥4,275.00 | -0.70% | ¥4,335.00 | ¥4,365.00 | ¥4,275.00 | 9.40K |
| 2026-05-28 | ¥4,305.00 | +1.29% | ¥4,180.00 | ¥4,310.00 | ¥4,180.00 | 15.00K |
| 2026-05-27 | ¥4,250.00 | +1.92% | ¥4,155.00 | ¥4,265.00 | ¥4,150.00 | 12.20K |
| 2026-05-26 | ¥4,170.00 | -2.00% | ¥4,210.00 | ¥4,265.00 | ¥4,150.00 | 10.50K |
| 2026-05-25 | ¥4,255.00 | -1.16% | ¥4,300.00 | ¥4,325.00 | ¥4,220.00 | 8.40K |