Trenders, Inc. (TYO:6069)
Japan · Delayed Price · Currency is JPY 1,069.00
-12.00 (-1.11%)
Jan 23, 2026, 3:30 PM JST
Trenders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,081.00 | 1,088.00 | 1,075.00 | 1,085.00 | - | 0.37% | 8,500 |
| 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 |
| Dec 18, 2025 | 932.00 | 955.00 | 927.00 | 948.00 | 948.00 | 1.72% | 150,600 |
| Dec 17, 2025 | 926.00 | 937.00 | 912.00 | 932.00 | 932.00 | 4.02% | 87,400 |
| Dec 16, 2025 | 894.00 | 898.00 | 887.00 | 896.00 | 896.00 | 0.34% | 23,100 |
| Dec 15, 2025 | 881.00 | 897.00 | 880.00 | 893.00 | 893.00 | 1.36% | 21,400 |
| Dec 12, 2025 | 875.00 | 887.00 | 871.00 | 881.00 | 881.00 | 1.85% | 17,700 |
| Dec 11, 2025 | 903.00 | 903.00 | 863.00 | 865.00 | 865.00 | -4.21% | 56,400 |
| Dec 10, 2025 | 896.00 | 903.00 | 882.00 | 903.00 | 903.00 | 1.12% | 57,500 |
| Dec 9, 2025 | 898.00 | 898.00 | 891.00 | 893.00 | 893.00 | - | 18,000 |
| Dec 8, 2025 | 903.00 | 908.00 | 892.00 | 893.00 | 893.00 | -1.11% | 20,500 |
| Dec 5, 2025 | 924.00 | 929.00 | 901.00 | 903.00 | 903.00 | -2.27% | 34,700 |
| Dec 4, 2025 | 908.00 | 933.00 | 904.00 | 924.00 | 924.00 | 3.24% | 52,100 |
| Dec 3, 2025 | 904.00 | 907.00 | 894.00 | 895.00 | 895.00 | -1.54% | 30,600 |
| Dec 2, 2025 | 929.00 | 936.00 | 909.00 | 909.00 | 909.00 | -1.52% | 54,600 |
| Dec 1, 2025 | 923.00 | 941.00 | 922.00 | 923.00 | 923.00 | 0.76% | 80,200 |
| Nov 28, 2025 | 901.00 | 944.00 | 901.00 | 916.00 | 916.00 | 3.39% | 171,700 |
| Nov 27, 2025 | 885.00 | 903.00 | 870.00 | 886.00 | 886.00 | 3.26% | 177,700 |
| Nov 26, 2025 | 820.00 | 858.00 | 807.00 | 858.00 | 858.00 | 5.02% | 64,000 |
| Nov 25, 2025 | 829.00 | 829.00 | 808.00 | 817.00 | 817.00 | -1.09% | 44,400 |
| Nov 21, 2025 | 822.00 | 835.00 | 821.00 | 826.00 | 826.00 | -0.60% | 36,500 |
| Nov 20, 2025 | 833.00 | 836.00 | 827.00 | 831.00 | 831.00 | 0.48% | 20,000 |
| Nov 19, 2025 | 839.00 | 839.00 | 827.00 | 827.00 | 827.00 | -1.08% | 39,400 |
| Nov 18, 2025 | 836.00 | 847.00 | 829.00 | 836.00 | 836.00 | -0.71% | 64,000 |
| Nov 17, 2025 | 810.00 | 843.00 | 800.00 | 842.00 | 842.00 | 0.96% | 330,400 |
| Nov 14, 2025 | 844.00 | 850.00 | 832.00 | 834.00 | 834.00 | -1.88% | 85,300 |
| Nov 13, 2025 | 845.00 | 852.00 | 845.00 | 850.00 | 850.00 | 0.59% | 32,500 |
| Nov 12, 2025 | 848.00 | 855.00 | 845.00 | 845.00 | 845.00 | -0.35% | 26,100 |
| Nov 11, 2025 | 853.00 | 855.00 | 844.00 | 848.00 | 848.00 | 0.71% | 76,500 |
| Nov 10, 2025 | 840.00 | 846.00 | 839.00 | 842.00 | 842.00 | 1.45% | 17,500 |