Trenders, Inc. (TYO:6069)
Japan
· Delayed Price · Currency is JPY 771.00
+38.00 (5.18%)
Mar 10, 2026, 3:30 PM JST
Trenders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 716.00 | 734.00 | 710.00 | 733.00 | 733.00 | -2.79% | 99,800 |
| 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 |
| 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 |
| Nov 7, 2025 | 825.00 | 835.00 | 825.00 | 830.00 | 830.00 | 0.48% | 22,000 |
| Nov 6, 2025 | 830.00 | 835.00 | 822.00 | 826.00 | 826.00 | -0.48% | 25,700 |
| Nov 5, 2025 | 830.00 | 836.00 | 821.00 | 830.00 | 830.00 | 0.36% | 34,600 |
| Nov 4, 2025 | 835.00 | 835.00 | 817.00 | 827.00 | 827.00 | -0.96% | 42,900 |
| Oct 31, 2025 | 831.00 | 843.00 | 827.00 | 835.00 | 835.00 | 0.48% | 21,400 |
| Oct 30, 2025 | 835.00 | 835.00 | 825.00 | 831.00 | 831.00 | -0.48% | 43,200 |
| Oct 29, 2025 | 840.00 | 841.00 | 822.00 | 835.00 | 835.00 | -0.71% | 62,900 |
| Oct 28, 2025 | 858.00 | 858.00 | 841.00 | 841.00 | 841.00 | -1.41% | 31,000 |
| Oct 27, 2025 | 856.00 | 859.00 | 852.00 | 853.00 | 853.00 | 0.59% | 29,600 |
| Oct 24, 2025 | 858.00 | 859.00 | 848.00 | 848.00 | 848.00 | -0.47% | 18,300 |
| Oct 23, 2025 | 856.00 | 859.00 | 852.00 | 852.00 | 852.00 | -0.93% | 19,400 |
| Oct 22, 2025 | 848.00 | 860.00 | 848.00 | 860.00 | 860.00 | 1.78% | 19,300 |
| Oct 21, 2025 | 849.00 | 855.00 | 841.00 | 845.00 | 845.00 | -0.47% | 19,500 |
| Oct 20, 2025 | 842.00 | 849.00 | 838.00 | 849.00 | 849.00 | 1.68% | 23,000 |
| Oct 17, 2025 | 848.00 | 848.00 | 835.00 | 835.00 | 835.00 | -1.42% | 25,200 |
| Oct 16, 2025 | 856.00 | 856.00 | 846.00 | 847.00 | 847.00 | -0.70% | 11,500 |
| Oct 15, 2025 | 850.00 | 856.00 | 845.00 | 853.00 | 853.00 | 0.95% | 21,800 |
| Oct 14, 2025 | 834.00 | 849.00 | 832.00 | 845.00 | 845.00 | 0.36% | 120,800 |
| Oct 10, 2025 | 863.00 | 863.00 | 837.00 | 842.00 | 842.00 | -2.43% | 98,000 |
| Oct 9, 2025 | 871.00 | 874.00 | 858.00 | 863.00 | 863.00 | -1.15% | 64,900 |
| Oct 8, 2025 | 865.00 | 879.00 | 862.00 | 873.00 | 873.00 | 1.28% | 51,400 |