Trenders, Inc. (TYO:6069)
Japan · Delayed Price · Currency is JPY 754.00
+4.00 (0.53%)
At close: Mar 6, 2026
Trenders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 749.00 | 760.00 | 738.00 | 754.00 | 754.00 | 0.53% | 40,100 |
| Mar 5, 2026 | 741.00 | 753.00 | 737.00 | 750.00 | 750.00 | 4.17% | 84,500 |
| Mar 4, 2026 | 738.00 | 739.00 | 713.00 | 720.00 | 720.00 | -4.38% | 283,000 |
| Mar 3, 2026 | 776.00 | 776.00 | 751.00 | 753.00 | 753.00 | -2.84% | 72,500 |
| Mar 2, 2026 | 776.00 | 780.00 | 762.00 | 775.00 | 775.00 | -1.27% | 49,800 |
| Feb 27, 2026 | 765.00 | 786.00 | 765.00 | 785.00 | 785.00 | 2.88% | 43,900 |
| Feb 26, 2026 | 757.00 | 781.00 | 754.00 | 763.00 | 763.00 | 1.46% | 118,500 |
| Feb 25, 2026 | 758.00 | 761.00 | 748.00 | 752.00 | 752.00 | -0.66% | 103,700 |
| Feb 24, 2026 | 788.00 | 788.00 | 755.00 | 757.00 | 757.00 | -2.82% | 120,800 |
| Feb 20, 2026 | 803.00 | 803.00 | 779.00 | 779.00 | 779.00 | -2.75% | 127,900 |
| Feb 19, 2026 | 818.00 | 823.00 | 798.00 | 801.00 | 801.00 | -2.67% | 103,600 |
| Feb 18, 2026 | 820.00 | 823.00 | 806.00 | 823.00 | 823.00 | 0.73% | 80,700 |
| Feb 17, 2026 | 815.00 | 822.00 | 795.00 | 817.00 | 817.00 | 0.37% | 189,600 |
| Feb 16, 2026 | 797.00 | 827.00 | 797.00 | 814.00 | 814.00 | -19.17% | 558,800 |
| Feb 13, 2026 | 1,031.00 | 1,038.00 | 1,007.00 | 1,007.00 | 1,007.00 | -2.33% | 137,300 |
| Feb 12, 2026 | 1,030.00 | 1,036.00 | 1,022.00 | 1,031.00 | 1,031.00 | 0.10% | 53,800 |
| Feb 10, 2026 | 1,007.00 | 1,031.00 | 1,007.00 | 1,030.00 | 1,030.00 | 2.28% | 24,700 |
| Feb 9, 2026 | 1,018.00 | 1,018.00 | 994.00 | 1,007.00 | 1,007.00 | -0.49% | 33,700 |
| Feb 6, 2026 | 1,011.00 | 1,012.00 | 991.00 | 1,012.00 | 1,012.00 | -0.49% | 25,200 |
| Feb 5, 2026 | 994.00 | 1,017.00 | 992.00 | 1,017.00 | 1,017.00 | 1.60% | 36,800 |
| Feb 4, 2026 | 1,019.00 | 1,020.00 | 993.00 | 1,001.00 | 1,001.00 | -1.38% | 43,200 |
| Feb 3, 2026 | 1,022.00 | 1,024.00 | 1,014.00 | 1,015.00 | 1,015.00 | -0.20% | 19,400 |
| Feb 2, 2026 | 1,034.00 | 1,054.00 | 1,015.00 | 1,017.00 | 1,017.00 | -1.07% | 36,800 |
| Jan 30, 2026 | 1,021.00 | 1,030.00 | 1,018.00 | 1,028.00 | 1,028.00 | 0.39% | 23,500 |
| Jan 29, 2026 | 1,037.00 | 1,039.00 | 1,012.00 | 1,024.00 | 1,024.00 | -1.25% | 66,600 |
| Jan 28, 2026 | 1,040.00 | 1,055.00 | 1,030.00 | 1,037.00 | 1,037.00 | -0.29% | 28,800 |
| Jan 27, 2026 | 1,054.00 | 1,054.00 | 1,035.00 | 1,040.00 | 1,040.00 | -1.33% | 23,400 |
| Jan 26, 2026 | 1,069.00 | 1,075.00 | 1,054.00 | 1,054.00 | 1,054.00 | -1.40% | 52,500 |
| Jan 23, 2026 | 1,081.00 | 1,088.00 | 1,068.00 | 1,069.00 | 1,069.00 | -1.11% | 22,800 |
| Jan 22, 2026 | 1,080.00 | 1,087.00 | 1,072.00 | 1,081.00 | 1,081.00 | 0.28% | 27,100 |
| Jan 21, 2026 | 1,060.00 | 1,078.00 | 1,047.00 | 1,078.00 | 1,078.00 | 0.47% | 52,000 |
| Jan 20, 2026 | 1,075.00 | 1,082.00 | 1,064.00 | 1,073.00 | 1,073.00 | -0.19% | 26,600 |
| Jan 19, 2026 | 1,045.00 | 1,075.00 | 1,045.00 | 1,075.00 | 1,075.00 | 2.19% | 38,700 |
| Jan 16, 2026 | 1,070.00 | 1,070.00 | 1,041.00 | 1,052.00 | 1,052.00 | -1.68% | 46,900 |
| Jan 15, 2026 | 1,025.00 | 1,075.00 | 1,024.00 | 1,070.00 | 1,070.00 | 4.09% | 108,500 |
| Jan 14, 2026 | 1,031.00 | 1,038.00 | 1,024.00 | 1,028.00 | 1,028.00 | -0.29% | 43,600 |
| Jan 13, 2026 | 1,034.00 | 1,049.00 | 1,029.00 | 1,031.00 | 1,031.00 | 0.68% | 68,300 |
| Jan 9, 2026 | 1,020.00 | 1,029.00 | 1,010.00 | 1,024.00 | 1,024.00 | - | 40,600 |
| Jan 8, 2026 | 1,030.00 | 1,039.00 | 1,019.00 | 1,024.00 | 1,024.00 | -0.78% | 29,700 |
| Jan 7, 2026 | 1,026.00 | 1,032.00 | 1,017.00 | 1,032.00 | 1,032.00 | 0.39% | 43,400 |
| Jan 6, 2026 | 1,025.00 | 1,031.00 | 1,016.00 | 1,028.00 | 1,028.00 | 1.98% | 45,400 |
| Jan 5, 2026 | 1,005.00 | 1,014.00 | 999.00 | 1,008.00 | 1,008.00 | 0.70% | 42,500 |
| Dec 30, 2025 | 1,002.00 | 1,011.00 | 996.00 | 1,001.00 | 1,001.00 | -0.60% | 21,800 |
| Dec 29, 2025 | 1,016.00 | 1,018.00 | 1,002.00 | 1,007.00 | 1,007.00 | -0.89% | 46,800 |
| Dec 26, 2025 | 1,019.00 | 1,023.00 | 1,011.00 | 1,016.00 | 1,016.00 | -0.59% | 55,500 |
| Dec 25, 2025 | 1,006.00 | 1,035.00 | 1,005.00 | 1,022.00 | 1,022.00 | 1.79% | 30,900 |
| Dec 24, 2025 | 1,014.00 | 1,022.00 | 1,004.00 | 1,004.00 | 1,004.00 | -1.28% | 47,900 |
| Dec 23, 2025 | 1,043.00 | 1,046.00 | 1,006.00 | 1,017.00 | 1,017.00 | -2.96% | 105,200 |
| Dec 22, 2025 | 990.00 | 1,053.00 | 989.00 | 1,048.00 | 1,048.00 | 4.28% | 222,000 |
| Dec 19, 2025 | 959.00 | 1,016.00 | 947.00 | 1,005.00 | 1,005.00 | 6.01% | 201,000 |