Trenders, Inc. (TYO:6069)
Japan · Delayed Price · Currency is JPY 662.00
-5.00 (-0.75%)
Aug 4, 2026, 3:30 PM JST
Trenders Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 667.00 | 667.00 | 656.00 | 662.00 | 662.00 | -0.75% | 16,800 |
| Aug 3, 2026 | 670.00 | 672.00 | 660.00 | 667.00 | 667.00 | -0.74% | 20,900 |
| Jul 31, 2026 | 678.00 | 680.00 | 665.00 | 672.00 | 672.00 | -0.74% | 14,700 |
| Jul 30, 2026 | 672.00 | 677.00 | 655.00 | 677.00 | 677.00 | 0.59% | 36,000 |
| Jul 29, 2026 | 655.00 | 673.00 | 640.00 | 673.00 | 673.00 | 3.22% | 37,400 |
| Jul 28, 2026 | 655.00 | 655.00 | 644.00 | 652.00 | 652.00 | -0.61% | 23,700 |
| Jul 27, 2026 | 646.00 | 656.00 | 639.00 | 656.00 | 656.00 | 2.98% | 20,000 |
| Jul 24, 2026 | 657.00 | 657.00 | 637.00 | 637.00 | 637.00 | -2.75% | 20,400 |
| Jul 23, 2026 | 661.00 | 663.00 | 652.00 | 655.00 | 655.00 | 0.31% | 10,400 |
| Jul 22, 2026 | 658.00 | 664.00 | 653.00 | 653.00 | 653.00 | -0.91% | 11,400 |
| Jul 21, 2026 | 663.00 | 669.00 | 657.00 | 659.00 | 659.00 | 0.30% | 9,200 |
| Jul 17, 2026 | 675.00 | 675.00 | 652.00 | 657.00 | 657.00 | -1.94% | 33,300 |
| Jul 16, 2026 | 677.00 | 685.00 | 670.00 | 670.00 | 670.00 | -1.03% | 12,400 |
| Jul 15, 2026 | 671.00 | 682.00 | 671.00 | 677.00 | 677.00 | 0.89% | 12,700 |
| Jul 14, 2026 | 671.00 | 679.00 | 665.00 | 671.00 | 671.00 | -0.45% | 23,100 |
| Jul 13, 2026 | 684.00 | 692.00 | 670.00 | 674.00 | 674.00 | -1.46% | 25,300 |
| Jul 10, 2026 | 683.00 | 694.00 | 683.00 | 684.00 | 684.00 | 0.29% | 22,900 |
| Jul 9, 2026 | 673.00 | 685.00 | 672.00 | 682.00 | 682.00 | 1.04% | 23,600 |
| Jul 8, 2026 | 686.00 | 687.00 | 673.00 | 675.00 | 675.00 | -1.17% | 43,600 |
| Jul 7, 2026 | 680.00 | 688.00 | 673.00 | 683.00 | 683.00 | 1.04% | 43,000 |
| Jul 6, 2026 | 659.00 | 680.00 | 659.00 | 676.00 | 676.00 | 2.58% | 48,700 |
| Jul 3, 2026 | 655.00 | 661.00 | 649.00 | 659.00 | 659.00 | 0.46% | 32,200 |
| Jul 2, 2026 | 640.00 | 658.00 | 637.00 | 656.00 | 656.00 | 2.66% | 43,300 |
| Jul 1, 2026 | 630.00 | 640.00 | 627.00 | 639.00 | 639.00 | 1.59% | 27,600 |
| Jun 30, 2026 | 619.00 | 633.00 | 619.00 | 629.00 | 629.00 | 3.11% | 89,600 |
| Jun 29, 2026 | 603.00 | 622.00 | 603.00 | 610.00 | 610.00 | 1.16% | 33,000 |
| Jun 26, 2026 | 608.00 | 608.00 | 602.00 | 603.00 | 603.00 | 0.50% | 24,500 |
| Jun 25, 2026 | 609.00 | 611.00 | 600.00 | 600.00 | 600.00 | -0.50% | 18,900 |
| Jun 24, 2026 | 608.00 | 611.00 | 599.00 | 603.00 | 603.00 | 0.17% | 17,800 |
| Jun 23, 2026 | 615.00 | 615.00 | 602.00 | 602.00 | 602.00 | -1.63% | 22,000 |
| Jun 22, 2026 | 612.00 | 622.00 | 611.00 | 612.00 | 612.00 | - | 19,900 |
| Jun 19, 2026 | 619.00 | 619.00 | 610.00 | 612.00 | 612.00 | -0.33% | 26,400 |
| Jun 18, 2026 | 617.00 | 624.00 | 614.00 | 614.00 | 614.00 | -0.49% | 29,800 |
| Jun 17, 2026 | 608.00 | 627.00 | 607.00 | 617.00 | 617.00 | 3.18% | 54,200 |
| Jun 16, 2026 | 604.00 | 604.00 | 596.00 | 598.00 | 598.00 | -0.83% | 20,600 |
| Jun 15, 2026 | 593.00 | 607.00 | 593.00 | 603.00 | 603.00 | 1.86% | 28,100 |
| Jun 12, 2026 | 594.00 | 598.00 | 589.00 | 592.00 | 592.00 | 0.34% | 27,300 |
| Jun 11, 2026 | 594.00 | 594.00 | 578.00 | 590.00 | 590.00 | -1.17% | 66,500 |
| Jun 10, 2026 | 606.00 | 606.00 | 594.00 | 597.00 | 597.00 | -1.49% | 70,900 |
| Jun 9, 2026 | 613.00 | 618.00 | 605.00 | 606.00 | 606.00 | - | 42,400 |
| Jun 8, 2026 | 604.00 | 611.00 | 599.00 | 606.00 | 606.00 | -1.30% | 39,300 |
| Jun 5, 2026 | 601.00 | 621.00 | 601.00 | 614.00 | 614.00 | 2.68% | 47,300 |
| Jun 4, 2026 | 602.00 | 605.00 | 590.00 | 598.00 | 598.00 | -2.29% | 105,900 |
| Jun 3, 2026 | 611.00 | 620.00 | 603.00 | 612.00 | 612.00 | -0.49% | 49,700 |
| Jun 2, 2026 | 616.00 | 623.00 | 608.00 | 615.00 | 615.00 | -0.49% | 37,000 |
| Jun 1, 2026 | 624.00 | 625.00 | 611.00 | 618.00 | 618.00 | -1.75% | 55,600 |
| May 29, 2026 | 616.00 | 633.00 | 615.00 | 629.00 | 629.00 | 2.11% | 62,300 |
| May 28, 2026 | 625.00 | 625.00 | 613.00 | 616.00 | 616.00 | -1.28% | 35,900 |
| May 27, 2026 | 612.00 | 627.00 | 608.00 | 624.00 | 624.00 | 1.46% | 60,700 |
| May 26, 2026 | 617.00 | 621.00 | 607.00 | 615.00 | 615.00 | - | 49,800 |