Tokyo - Delayed Quote JPY

Nihon Trim Co., Ltd. (6788.T)

Compare
3,595.00
-50.00
(-1.37%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20253,645.003,700.003,580.003,595.003,595.0026,900
Jan 22, 20253,570.003,675.003,570.003,645.003,645.0018,600
Jan 21, 20253,560.003,560.003,505.003,520.003,520.0017,400
Jan 20, 20253,570.003,595.003,520.003,520.003,520.0016,700
Jan 17, 20253,530.003,565.003,520.003,550.003,550.0010,300
Jan 16, 20253,550.003,620.003,525.003,575.003,575.0015,100
Jan 15, 20253,575.003,605.003,540.003,570.003,570.008,900
Jan 14, 20253,610.003,610.003,570.003,575.003,575.007,400
Jan 10, 20253,600.003,660.003,585.003,615.003,615.008,900
Jan 9, 20253,710.003,710.003,605.003,620.003,620.0032,000
Jan 8, 20253,705.003,745.003,695.003,740.003,740.0012,400
Jan 7, 20253,705.003,750.003,690.003,735.003,735.009,400
Jan 6, 20253,780.003,780.003,670.003,705.003,705.0024,800
Dec 30, 20243,790.003,790.003,730.003,740.003,740.0013,700
Dec 27, 20243,810.003,810.003,755.003,770.003,770.009,000
Dec 26, 20243,765.003,770.003,735.003,770.003,770.0013,500
Dec 25, 20243,750.003,770.003,705.003,770.003,770.009,700
Dec 24, 20243,805.003,810.003,730.003,735.003,735.0018,100
Dec 23, 20243,730.003,840.003,715.003,840.003,840.0031,200
Dec 20, 20243,730.003,775.003,700.003,710.003,710.0031,600
Dec 19, 20243,510.003,765.003,490.003,695.003,695.0053,500
Dec 18, 20243,545.003,550.003,520.003,530.003,530.0012,800
Dec 17, 20243,585.003,585.003,530.003,545.003,545.0024,100
Dec 16, 20243,550.003,585.003,545.003,585.003,585.0023,400
Dec 13, 20243,540.003,565.003,525.003,550.003,550.0025,800
Dec 12, 20243,600.003,630.003,570.003,595.003,595.0033,400
Dec 11, 20243,590.003,600.003,560.003,575.003,575.0013,100
Dec 10, 20243,635.003,650.003,580.003,620.003,620.0011,200
Dec 9, 20243,630.003,635.003,590.003,635.003,635.0014,900
Dec 6, 20243,595.003,610.003,545.003,610.003,610.0012,000
Dec 5, 20243,680.003,680.003,580.003,595.003,595.0022,200
Dec 4, 20243,745.003,745.003,635.003,670.003,670.0017,800
Dec 3, 20243,680.003,760.003,635.003,750.003,750.0025,900
Dec 2, 20243,615.003,700.003,590.003,675.003,675.0051,100
Nov 29, 20243,580.003,640.003,570.003,615.003,615.0017,500
Nov 28, 20243,665.003,665.003,580.003,595.003,595.0015,900
Nov 27, 20243,600.003,670.003,560.003,670.003,670.0015,500
Nov 26, 20243,455.003,680.003,455.003,630.003,630.0042,100
Nov 25, 20243,410.003,470.003,395.003,455.003,455.0015,600
Nov 22, 20243,360.003,405.003,335.003,370.003,370.0020,900
Nov 21, 20243,405.003,415.003,380.003,380.003,380.005,900
Nov 20, 20243,385.003,385.003,350.003,385.003,385.0010,000
Nov 19, 20243,405.003,420.003,370.003,370.003,370.0010,200
Nov 18, 20243,400.003,430.003,385.003,425.003,425.0010,300
Nov 15, 20243,410.003,445.003,390.003,445.003,445.0010,400
Nov 14, 20243,405.003,460.003,395.003,410.003,410.0011,400
Nov 13, 20243,475.003,495.003,345.003,425.003,425.0049,900
Nov 12, 20243,625.003,635.003,545.003,580.003,580.0020,400
Nov 11, 20243,565.003,630.003,550.003,610.003,610.008,600
Nov 8, 20243,585.003,650.003,555.003,565.003,565.0014,200
Nov 7, 20243,505.003,665.003,500.003,655.003,655.0021,600
Nov 6, 20243,495.003,550.003,495.003,535.003,535.006,500
Nov 5, 20243,500.003,510.003,470.003,495.003,495.002,800
Nov 1, 20243,510.003,515.003,475.003,485.003,485.006,700
Oct 31, 20243,535.003,575.003,505.003,525.003,525.006,800
Oct 30, 20243,535.003,590.003,505.003,520.003,520.0022,000
Oct 29, 20243,560.003,560.003,520.003,540.003,540.003,900
Oct 28, 20243,480.003,545.003,480.003,530.003,530.006,300
Oct 25, 20243,555.003,580.003,475.003,495.003,495.0010,700
Oct 24, 20243,460.003,565.003,450.003,520.003,520.0021,500
Oct 23, 20243,520.003,520.003,465.003,465.003,465.0013,200
Oct 22, 20243,615.003,615.003,520.003,520.003,520.009,400
Oct 21, 20243,645.003,645.003,615.003,615.003,615.003,100
Oct 18, 20243,640.003,660.003,620.003,645.003,645.007,200
Oct 17, 20243,655.003,655.003,630.003,635.003,635.005,900
Oct 16, 20243,670.003,685.003,650.003,675.003,675.009,200
Oct 15, 20243,640.003,715.003,630.003,680.003,680.0013,400
Oct 11, 20243,605.003,635.003,585.003,630.003,630.0012,700
Oct 10, 20243,680.003,680.003,590.003,605.003,605.0010,100
Oct 9, 20243,685.003,685.003,615.003,660.003,660.006,800
Oct 8, 20243,640.003,670.003,630.003,640.003,640.005,100
Oct 7, 20243,625.003,690.003,605.003,640.003,640.0012,600
Oct 4, 20243,595.003,615.003,560.003,595.003,595.008,300
Oct 3, 20243,565.003,640.003,535.003,565.003,565.0010,600
Oct 2, 20243,640.003,640.003,535.003,565.003,565.0016,800
Oct 1, 20243,650.003,680.003,630.003,655.003,655.007,400
Sep 30, 20243,560.003,620.003,550.003,600.003,600.0022,600
Sep 27, 20243,700.003,725.003,675.003,700.003,700.0011,300
Sep 26, 20243,660.003,740.003,660.003,740.003,740.0022,400
Sep 25, 20243,705.003,705.003,610.003,655.003,655.0018,100
Sep 24, 20243,750.003,765.003,700.003,700.003,700.0010,000
Sep 20, 20243,690.003,725.003,670.003,705.003,705.0017,100
Sep 19, 20243,650.003,705.003,650.003,670.003,670.0010,900
Sep 18, 20243,665.003,680.003,620.003,650.003,650.009,500
Sep 17, 20243,585.003,660.003,580.003,660.003,660.008,800
Sep 13, 20243,570.003,630.003,550.003,585.003,585.0010,600
Sep 12, 20243,580.003,605.003,565.003,580.003,580.0010,900
Sep 11, 20243,590.003,590.003,495.003,525.003,525.0013,300
Sep 10, 20243,570.003,620.003,550.003,590.003,590.0012,700
Sep 9, 20243,490.003,590.003,475.003,550.003,550.0018,300
Sep 6, 20243,630.003,630.003,535.003,555.003,555.0010,700
Sep 5, 20243,560.003,680.003,560.003,635.003,635.0013,800
Sep 4, 20243,630.003,660.003,580.003,595.003,595.0015,800
Sep 3, 20243,725.003,750.003,690.003,725.003,725.006,400
Sep 2, 20243,780.003,780.003,675.003,725.003,725.0019,700
Aug 30, 20243,670.003,790.003,655.003,760.003,760.0036,000
Aug 29, 20243,635.003,650.003,570.003,615.003,615.0014,300
Aug 28, 20243,690.003,725.003,610.003,650.003,650.0014,500
Aug 27, 20243,560.003,770.003,560.003,725.003,725.0052,900
Aug 26, 20243,570.003,615.003,560.003,560.003,560.0014,000
Aug 23, 20243,485.003,580.003,460.003,575.003,575.0025,800
Aug 22, 20243,490.003,500.003,465.003,485.003,485.009,000
Aug 21, 20243,520.003,520.003,475.003,500.003,500.0011,400
Aug 20, 20243,495.003,530.003,485.003,525.003,525.0013,800
Aug 19, 20243,480.003,545.003,425.003,425.003,425.0017,000
Aug 16, 20243,475.003,490.003,425.003,480.003,480.0021,400
Aug 15, 20243,320.003,470.003,320.003,430.003,430.0022,800
Aug 14, 20243,250.003,440.003,250.003,305.003,305.0058,800
Aug 13, 20243,230.003,270.003,200.003,240.003,240.0015,600
Aug 9, 20243,200.003,225.003,150.003,185.003,185.0025,600
Aug 8, 20243,155.003,200.003,090.003,150.003,150.0032,100
Aug 7, 20242,981.003,225.002,981.003,140.003,140.0038,600
Aug 6, 20243,020.003,120.002,897.003,035.003,035.0028,500
Aug 5, 20242,995.002,999.002,725.002,725.002,725.0056,800
Aug 2, 20243,235.003,245.003,085.003,085.003,085.0060,700
Aug 1, 20243,435.003,450.003,325.003,345.003,345.0017,200
Jul 31, 20243,320.003,435.003,310.003,435.003,435.0012,700
Jul 30, 20243,365.003,375.003,335.003,350.003,350.0013,400
Jul 29, 20243,335.003,405.003,335.003,380.003,380.0010,200
Jul 26, 20243,320.003,345.003,300.003,315.003,315.0012,900
Jul 25, 20243,335.003,355.003,290.003,330.003,330.0021,500
Jul 24, 20243,415.003,420.003,275.003,360.003,360.0026,000
Jul 23, 20243,375.003,415.003,375.003,415.003,415.007,200
Jul 22, 20243,430.003,430.003,370.003,370.003,370.0016,700
Jul 19, 20243,450.003,470.003,415.003,445.003,445.0012,400
Jul 18, 20243,490.003,495.003,450.003,450.003,450.0020,200
Jul 17, 20243,500.003,540.003,500.003,525.003,525.006,600
Jul 16, 20243,505.003,520.003,485.003,485.003,485.007,100
Jul 12, 20243,520.003,580.003,495.003,500.003,500.0015,900
Jul 11, 20243,510.003,530.003,495.003,510.003,510.0016,700
Jul 10, 20243,475.003,510.003,435.003,510.003,510.0022,000
Jul 9, 20243,500.003,515.003,490.003,510.003,510.0010,700
Jul 8, 20243,500.003,515.003,455.003,470.003,470.0015,700
Jul 5, 20243,525.003,535.003,500.003,500.003,500.0011,500
Jul 4, 20243,580.003,580.003,500.003,540.003,540.0011,500
Jul 3, 20243,410.003,560.003,410.003,545.003,545.0027,200
Jul 2, 20243,465.003,465.003,410.003,410.003,410.0013,200
Jul 1, 20243,455.003,485.003,450.003,465.003,465.0012,500
Jun 28, 20243,470.003,480.003,420.003,455.003,455.009,100
Jun 27, 20243,470.003,495.003,455.003,485.003,485.0018,700
Jun 26, 20243,460.003,480.003,440.003,470.003,470.0014,200
Jun 25, 20243,505.003,530.003,460.003,480.003,480.0013,600
Jun 24, 20243,530.003,530.003,445.003,475.003,475.0029,700
Jun 21, 20243,680.003,705.003,550.003,585.003,585.0047,000
Jun 20, 20243,625.003,705.003,625.003,655.003,655.0053,700
Jun 19, 20243,520.003,615.003,495.003,580.003,580.0035,400
Jun 18, 20243,440.003,520.003,415.003,520.003,520.0024,100
Jun 17, 20243,470.003,470.003,360.003,380.003,380.0019,600
Jun 14, 20243,390.003,490.003,390.003,490.003,490.0043,500
Jun 13, 20243,295.003,420.003,270.003,360.003,360.0071,400
Jun 12, 20243,230.003,255.003,230.003,235.003,235.006,100
Jun 11, 20243,265.003,270.003,225.003,235.003,235.0023,100
Jun 10, 20243,255.003,275.003,220.003,275.003,275.0028,000
Jun 7, 20243,170.003,235.003,170.003,230.003,230.0019,100
Jun 6, 20243,125.003,170.003,120.003,145.003,145.0034,600
Jun 5, 20243,250.003,250.003,085.003,105.003,105.0074,100
Jun 4, 20243,240.003,260.003,215.003,250.003,250.0023,000
Jun 3, 20243,255.003,280.003,225.003,260.003,260.0019,400
May 31, 20243,195.003,230.003,180.003,220.003,220.0030,100
May 30, 20243,200.003,205.003,170.003,195.003,195.0024,200
May 29, 20243,260.003,260.003,205.003,205.003,205.0023,100
May 28, 20243,315.003,315.003,220.003,235.003,235.0011,900
May 27, 20243,245.003,300.003,235.003,300.003,300.0012,600
May 24, 20243,250.003,250.003,215.003,240.003,240.0021,400
May 23, 20243,265.003,270.003,215.003,245.003,245.0026,400
May 22, 20243,340.003,340.003,275.003,275.003,275.0018,900
May 21, 20243,385.003,395.003,355.003,360.003,360.0016,200
May 20, 20243,470.003,470.003,375.003,380.003,380.0024,800
May 17, 20243,385.003,385.003,320.003,370.003,370.0012,600
May 16, 20243,475.003,475.003,325.003,385.003,385.0021,100
May 15, 20243,565.003,585.003,445.003,460.003,460.0022,700
May 14, 20243,555.003,555.003,505.003,525.003,525.0011,800
May 13, 20243,505.003,545.003,505.003,535.003,535.006,100
May 10, 20243,470.003,505.003,450.003,505.003,505.005,800
May 9, 20243,420.003,485.003,420.003,475.003,475.008,200
May 8, 20243,480.003,480.003,410.003,425.003,425.007,200
May 7, 20243,440.003,485.003,410.003,480.003,480.0016,800
May 2, 20243,580.003,580.003,375.003,380.003,380.0042,800
May 1, 20243,530.003,580.003,530.003,565.003,565.008,200
Apr 30, 20243,535.003,570.003,505.003,570.003,570.0012,200
Apr 26, 20243,485.003,560.003,435.003,530.003,530.0020,500
Apr 25, 20243,585.003,585.003,480.003,490.003,490.008,000
Apr 24, 20243,505.003,560.003,505.003,560.003,560.007,600
Apr 23, 20243,510.003,530.003,510.003,510.003,510.004,600
Apr 22, 20243,485.003,550.003,485.003,500.003,500.005,600
Apr 19, 20243,505.003,525.003,435.003,465.003,465.0013,300
Apr 18, 20243,475.003,545.003,475.003,515.003,515.007,200
Apr 17, 20243,520.003,560.003,490.003,510.003,510.007,900
Apr 16, 20243,620.003,630.003,500.003,520.003,520.0022,000
Apr 15, 20243,635.003,670.003,625.003,635.003,635.009,600
Apr 12, 20243,630.003,700.003,625.003,700.003,700.0011,300
Apr 11, 20243,645.003,660.003,605.003,625.003,625.0012,200
Apr 10, 20243,655.003,700.003,655.003,655.003,655.006,800
Apr 9, 20243,650.003,675.003,630.003,655.003,655.007,500
Apr 8, 20243,620.003,665.003,585.003,655.003,655.0010,100
Apr 5, 20243,580.003,635.003,575.003,620.003,620.009,300
Apr 4, 20243,660.003,685.003,630.003,635.003,635.0010,000
Apr 3, 20243,580.003,705.003,540.003,650.003,650.0024,400
Apr 2, 20243,760.003,760.003,600.003,600.003,600.0020,800
Apr 1, 20243,845.003,855.003,750.003,760.003,760.0012,500
Mar 29, 20243,790.003,865.003,775.003,865.003,865.009,100
Mar 28, 2024 85.00 Dividend
Mar 28, 20243,790.003,820.003,745.003,750.003,750.0026,400
Mar 27, 20243,920.003,920.003,875.003,915.003,830.0027,300
Mar 26, 20243,920.003,960.003,900.003,915.003,830.0019,500
Mar 25, 20243,955.003,995.003,925.003,950.003,864.2422,200
Mar 22, 20243,900.003,980.003,895.003,955.003,869.1317,300
Mar 21, 20243,900.003,925.003,875.003,900.003,815.3317,200
Mar 19, 20243,870.003,895.003,830.003,835.003,751.7411,200
Mar 18, 20243,845.003,890.003,800.003,880.003,795.7615,200
Mar 15, 20243,885.003,905.003,805.003,845.003,761.5224,100
Mar 14, 20243,810.003,895.003,800.003,890.003,805.5420,700
Mar 13, 20243,810.003,840.003,785.003,830.003,746.8522,500
Mar 12, 20243,745.003,765.003,695.003,765.003,683.2619,500
Mar 11, 20243,765.003,815.003,720.003,745.003,663.6932,600
Mar 8, 20243,625.003,780.003,600.003,755.003,673.4757,100
Mar 7, 20243,605.003,620.003,570.003,590.003,512.0614,800
Mar 6, 20243,585.003,640.003,585.003,615.003,536.5112,700
Mar 5, 20243,580.003,670.003,575.003,640.003,560.9715,600
Mar 4, 20243,680.003,700.003,590.003,595.003,516.9533,000
Mar 1, 20243,650.003,740.003,650.003,675.003,595.2126,800
Feb 29, 20243,670.003,670.003,585.003,620.003,541.4133,600
Feb 28, 20243,515.003,740.003,500.003,700.003,619.6782,600
Feb 27, 20243,515.003,515.003,415.003,485.003,409.3463,200
Feb 26, 20243,280.003,310.003,260.003,305.003,233.2412,900
Feb 22, 20243,260.003,275.003,235.003,275.003,203.9019,400
Feb 21, 20243,220.003,245.003,205.003,240.003,169.6613,200
Feb 20, 20243,230.003,230.003,200.003,200.003,130.5210,300
Feb 19, 20243,215.003,240.003,200.003,230.003,159.8723,200
Feb 16, 20243,170.003,245.003,160.003,220.003,150.0928,500
Feb 15, 20243,220.003,220.003,135.003,165.003,096.2818,900
Feb 14, 20243,240.003,255.003,200.003,200.003,130.5219,800
Feb 13, 20243,270.003,310.003,265.003,265.003,194.1122,300
Feb 9, 20243,285.003,345.003,260.003,265.003,194.1127,600
Feb 8, 20243,170.003,345.003,160.003,290.003,218.5778,900
Feb 7, 20243,260.003,320.003,225.003,310.003,238.1468,400
Feb 6, 20243,165.003,210.003,150.003,190.003,120.7422,600
Feb 5, 20243,175.003,180.003,145.003,180.003,110.9613,200
Feb 2, 20243,145.003,175.003,140.003,175.003,106.0711,900
Feb 1, 20243,180.003,180.003,130.003,145.003,076.7214,500
Jan 31, 20243,180.003,195.003,155.003,195.003,125.6313,000
Jan 30, 20243,165.003,180.003,145.003,175.003,106.0715,200
Jan 29, 20243,145.003,160.003,130.003,155.003,086.5011,100
Jan 26, 20243,115.003,150.003,105.003,130.003,062.0415,500
Jan 25, 20243,080.003,125.003,075.003,125.003,057.1515,200
Jan 24, 20243,110.003,130.003,065.003,080.003,013.1313,400
Jan 23, 20243,170.003,170.003,110.003,125.003,057.1514,300