Trenders, Inc. (TYO:6069)
Japan · Delayed Price · Currency is JPY 612.00
-3.00 (-0.49%)
Jun 3, 2026, 3:30 PM JST
Trenders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 611.00 | 612.00 | 604.00 | 608.00 | - | -1.14% | 39,300 |
| 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 |
| May 25, 2026 | 615.00 | 615.00 | 597.00 | 615.00 | 615.00 | 2.67% | 112,200 |
| May 22, 2026 | 598.00 | 605.00 | 592.00 | 599.00 | 599.00 | 0.17% | 92,100 |
| May 21, 2026 | 595.00 | 600.00 | 585.00 | 598.00 | 598.00 | 1.01% | 145,800 |
| May 20, 2026 | 603.00 | 603.00 | 583.00 | 592.00 | 592.00 | -2.63% | 100,400 |
| May 19, 2026 | 592.00 | 608.00 | 580.00 | 608.00 | 608.00 | 1.67% | 109,200 |
| May 18, 2026 | 620.00 | 620.00 | 595.00 | 598.00 | 598.00 | -4.17% | 154,800 |
| May 15, 2026 | 658.00 | 658.00 | 622.00 | 624.00 | 624.00 | -10.60% | 353,500 |
| May 14, 2026 | 711.00 | 715.00 | 686.00 | 698.00 | 698.00 | -1.69% | 101,000 |
| May 13, 2026 | 697.00 | 715.00 | 695.00 | 710.00 | 710.00 | 1.43% | 47,100 |
| May 12, 2026 | 699.00 | 711.00 | 693.00 | 700.00 | 700.00 | 0.29% | 42,900 |
| May 11, 2026 | 690.00 | 698.00 | 684.00 | 698.00 | 698.00 | 1.45% | 50,500 |
| May 8, 2026 | 678.00 | 700.00 | 677.00 | 688.00 | 688.00 | 1.47% | 47,400 |
| May 7, 2026 | 680.00 | 682.00 | 674.00 | 678.00 | 678.00 | - | 32,500 |
| May 1, 2026 | 679.00 | 681.00 | 671.00 | 678.00 | 678.00 | -0.15% | 60,800 |
| Apr 30, 2026 | 684.00 | 684.00 | 671.00 | 679.00 | 679.00 | -1.02% | 47,800 |
| Apr 28, 2026 | 687.00 | 687.00 | 681.00 | 686.00 | 686.00 | -0.15% | 34,600 |
| Apr 27, 2026 | 690.00 | 692.00 | 685.00 | 687.00 | 687.00 | - | 39,500 |
| Apr 24, 2026 | 703.00 | 706.00 | 687.00 | 687.00 | 687.00 | -2.55% | 59,200 |
| Apr 23, 2026 | 708.00 | 710.00 | 701.00 | 705.00 | 705.00 | -0.98% | 33,100 |
| 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 | -2.60% | 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 |