Trenders, Inc. (TYO:6069)
Japan · Delayed Price · Currency is JPY 704.00
-8.00 (-1.12%)
Apr 23, 2026, 9:18 AM JST
Trenders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 713.00 | 717.00 | 706.00 | 712.00 | 712.00 | -0.70% | 22,000 |
| Apr 21, 2026 | 715.00 | 717.00 | 713.00 | 717.00 | 717.00 | 0.42% | 11,100 |
| Apr 20, 2026 | 714.00 | 717.00 | 710.00 | 714.00 | 714.00 | 0.56% | 26,300 |
| Apr 17, 2026 | 716.00 | 716.00 | 708.00 | 710.00 | 710.00 | 0.14% | 13,200 |
| Apr 16, 2026 | 708.00 | 716.00 | 701.00 | 709.00 | 709.00 | 0.14% | 38,300 |
| Apr 15, 2026 | 704.00 | 712.00 | 704.00 | 708.00 | 708.00 | 1.14% | 39,900 |
| Apr 14, 2026 | 710.00 | 712.00 | 700.00 | 700.00 | 700.00 | -0.43% | 23,600 |
| Apr 13, 2026 | 704.00 | 710.00 | 699.00 | 703.00 | 703.00 | -0.28% | 43,500 |
| Apr 10, 2026 | 715.00 | 718.00 | 705.00 | 705.00 | 705.00 | -1.26% | 30,100 |
| Apr 9, 2026 | 731.00 | 731.00 | 714.00 | 714.00 | 714.00 | -2.06% | 22,800 |
| Apr 8, 2026 | 733.00 | 735.00 | 724.00 | 729.00 | 729.00 | 1.53% | 50,800 |
| Apr 7, 2026 | 714.00 | 730.00 | 714.00 | 718.00 | 718.00 | 0.56% | 31,800 |
| Apr 6, 2026 | 708.00 | 717.00 | 708.00 | 714.00 | 714.00 | 0.85% | 31,500 |
| Apr 3, 2026 | 710.00 | 714.00 | 700.00 | 708.00 | 708.00 | 0.14% | 71,900 |
| Apr 2, 2026 | 725.00 | 725.00 | 705.00 | 707.00 | 707.00 | -2.08% | 44,300 |
| Apr 1, 2026 | 714.00 | 725.00 | 712.00 | 722.00 | 722.00 | 1.98% | 95,700 |
| Mar 31, 2026 | 711.00 | 721.00 | 707.00 | 708.00 | 708.00 | -0.42% | 50,600 |
| Mar 30, 2026 | 710.00 | 718.00 | 705.00 | 711.00 | 711.00 | -7.06% | 97,100 |
| Mar 27, 2026 | 746.00 | 765.00 | 746.00 | 765.00 | 730.00 | 2.27% | 108,100 |
| Mar 26, 2026 | 760.00 | 760.00 | 747.00 | 748.00 | 713.78 | -1.32% | 22,900 |
| Mar 25, 2026 | 751.00 | 763.00 | 746.00 | 758.00 | 723.32 | 1.74% | 52,600 |
| Mar 24, 2026 | 740.00 | 745.00 | 736.00 | 745.00 | 710.92 | 2.76% | 34,900 |
| Mar 23, 2026 | 740.00 | 740.00 | 715.00 | 725.00 | 691.83 | -4.10% | 129,400 |
| Mar 19, 2026 | 766.00 | 770.00 | 756.00 | 756.00 | 721.41 | -3.20% | 45,400 |
| Mar 18, 2026 | 771.00 | 784.00 | 771.00 | 781.00 | 745.27 | 1.30% | 26,500 |
| Mar 17, 2026 | 766.00 | 776.00 | 763.00 | 771.00 | 735.73 | 1.31% | 21,200 |
| Mar 16, 2026 | 766.00 | 769.00 | 760.00 | 761.00 | 726.18 | -0.39% | 38,600 |
| Mar 13, 2026 | 763.00 | 774.00 | 762.00 | 764.00 | 729.05 | -1.80% | 46,400 |
| Mar 12, 2026 | 781.00 | 788.00 | 754.00 | 778.00 | 742.41 | -1.64% | 117,600 |
| Mar 11, 2026 | 777.00 | 793.00 | 770.00 | 791.00 | 754.81 | 2.59% | 122,200 |
| Mar 10, 2026 | 748.00 | 771.00 | 741.00 | 771.00 | 735.73 | 5.18% | 69,100 |
| Mar 9, 2026 | 716.00 | 734.00 | 710.00 | 733.00 | 699.46 | -2.79% | 99,800 |
| Mar 6, 2026 | 749.00 | 760.00 | 738.00 | 754.00 | 719.50 | 0.53% | 40,100 |
| Mar 5, 2026 | 741.00 | 753.00 | 737.00 | 750.00 | 715.69 | 4.17% | 84,500 |
| Mar 4, 2026 | 738.00 | 739.00 | 713.00 | 720.00 | 687.06 | -4.38% | 283,000 |
| Mar 3, 2026 | 776.00 | 776.00 | 751.00 | 753.00 | 718.55 | -2.84% | 72,500 |
| Mar 2, 2026 | 776.00 | 780.00 | 762.00 | 775.00 | 739.54 | -1.27% | 49,800 |
| Feb 27, 2026 | 765.00 | 786.00 | 765.00 | 785.00 | 749.08 | 2.88% | 43,900 |
| Feb 26, 2026 | 757.00 | 781.00 | 754.00 | 763.00 | 728.09 | 1.46% | 118,500 |
| Feb 25, 2026 | 758.00 | 761.00 | 748.00 | 752.00 | 717.59 | -0.66% | 103,700 |
| Feb 24, 2026 | 788.00 | 788.00 | 755.00 | 757.00 | 722.37 | -2.82% | 120,800 |
| Feb 20, 2026 | 803.00 | 803.00 | 779.00 | 779.00 | 743.36 | -2.75% | 127,900 |
| Feb 19, 2026 | 818.00 | 823.00 | 798.00 | 801.00 | 764.35 | -2.67% | 103,600 |
| Feb 18, 2026 | 820.00 | 823.00 | 806.00 | 823.00 | 785.35 | 0.73% | 80,700 |
| Feb 17, 2026 | 815.00 | 822.00 | 795.00 | 817.00 | 779.62 | 0.37% | 189,600 |
| Feb 16, 2026 | 797.00 | 827.00 | 797.00 | 814.00 | 776.76 | -19.17% | 558,800 |
| Feb 13, 2026 | 1,031.00 | 1,038.00 | 1,007.00 | 1,007.00 | 960.93 | -2.33% | 137,300 |
| Feb 12, 2026 | 1,030.00 | 1,036.00 | 1,022.00 | 1,031.00 | 983.83 | 0.10% | 53,800 |
| Feb 10, 2026 | 1,007.00 | 1,031.00 | 1,007.00 | 1,030.00 | 982.88 | 2.28% | 24,700 |
| Feb 9, 2026 | 1,018.00 | 1,018.00 | 994.00 | 1,007.00 | 960.93 | -0.49% | 33,700 |