Trenders, Inc. (TYO:6069)
Japan
· Delayed Price · Currency is JPY 686.00
-1.00 (-0.15%)
Apr 28, 2026, 3:30 PM JST
Trenders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -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 |
| Feb 6, 2026 | 1,011.00 | 1,012.00 | 991.00 | 1,012.00 | 965.70 | -0.49% | 25,200 |
| Feb 5, 2026 | 994.00 | 1,017.00 | 992.00 | 1,017.00 | 970.47 | 1.60% | 36,800 |
| Feb 4, 2026 | 1,019.00 | 1,020.00 | 993.00 | 1,001.00 | 955.20 | -1.38% | 43,200 |
| Feb 3, 2026 | 1,022.00 | 1,024.00 | 1,014.00 | 1,015.00 | 968.56 | -0.20% | 19,400 |
| Feb 2, 2026 | 1,034.00 | 1,054.00 | 1,015.00 | 1,017.00 | 970.47 | -1.07% | 36,800 |
| Jan 30, 2026 | 1,021.00 | 1,030.00 | 1,018.00 | 1,028.00 | 980.97 | 0.39% | 23,500 |
| Jan 29, 2026 | 1,037.00 | 1,039.00 | 1,012.00 | 1,024.00 | 977.15 | -1.25% | 66,600 |
| Jan 28, 2026 | 1,040.00 | 1,055.00 | 1,030.00 | 1,037.00 | 989.56 | -0.29% | 28,800 |
| Jan 27, 2026 | 1,054.00 | 1,054.00 | 1,035.00 | 1,040.00 | 992.42 | -1.33% | 23,400 |
| Jan 26, 2026 | 1,069.00 | 1,075.00 | 1,054.00 | 1,054.00 | 1,005.78 | -1.40% | 52,500 |
| Jan 23, 2026 | 1,081.00 | 1,088.00 | 1,068.00 | 1,069.00 | 1,020.09 | -1.11% | 22,800 |
| Jan 22, 2026 | 1,080.00 | 1,087.00 | 1,072.00 | 1,081.00 | 1,031.54 | 0.28% | 27,100 |
| Jan 21, 2026 | 1,060.00 | 1,078.00 | 1,047.00 | 1,078.00 | 1,028.68 | 0.47% | 52,000 |
| Jan 20, 2026 | 1,075.00 | 1,082.00 | 1,064.00 | 1,073.00 | 1,023.91 | -0.19% | 26,600 |
| Jan 19, 2026 | 1,045.00 | 1,075.00 | 1,045.00 | 1,075.00 | 1,025.82 | 2.19% | 38,700 |
| Jan 16, 2026 | 1,070.00 | 1,070.00 | 1,041.00 | 1,052.00 | 1,003.87 | -1.68% | 46,900 |
| Jan 15, 2026 | 1,025.00 | 1,075.00 | 1,024.00 | 1,070.00 | 1,021.05 | 4.09% | 108,500 |
| Jan 14, 2026 | 1,031.00 | 1,038.00 | 1,024.00 | 1,028.00 | 980.97 | -0.29% | 43,600 |
| Jan 13, 2026 | 1,034.00 | 1,049.00 | 1,029.00 | 1,031.00 | 983.83 | 0.68% | 68,300 |
| Jan 9, 2026 | 1,020.00 | 1,029.00 | 1,010.00 | 1,024.00 | 977.15 | - | 40,600 |
| Jan 8, 2026 | 1,030.00 | 1,039.00 | 1,019.00 | 1,024.00 | 977.15 | -0.78% | 29,700 |
| Jan 7, 2026 | 1,026.00 | 1,032.00 | 1,017.00 | 1,032.00 | 984.78 | 0.39% | 43,400 |
| Jan 6, 2026 | 1,025.00 | 1,031.00 | 1,016.00 | 1,028.00 | 980.97 | 1.98% | 45,400 |
| Jan 5, 2026 | 1,005.00 | 1,014.00 | 999.00 | 1,008.00 | 961.88 | 0.70% | 42,500 |
| Dec 30, 2025 | 1,002.00 | 1,011.00 | 996.00 | 1,001.00 | 955.20 | -0.60% | 21,800 |
| Dec 29, 2025 | 1,016.00 | 1,018.00 | 1,002.00 | 1,007.00 | 960.93 | -0.89% | 46,800 |
| Dec 26, 2025 | 1,019.00 | 1,023.00 | 1,011.00 | 1,016.00 | 969.52 | -0.59% | 55,500 |
| Dec 25, 2025 | 1,006.00 | 1,035.00 | 1,005.00 | 1,022.00 | 975.24 | 1.79% | 30,900 |
| Dec 24, 2025 | 1,014.00 | 1,022.00 | 1,004.00 | 1,004.00 | 958.07 | -1.28% | 47,900 |
| Dec 23, 2025 | 1,043.00 | 1,046.00 | 1,006.00 | 1,017.00 | 970.47 | -2.96% | 105,200 |
| Dec 22, 2025 | 990.00 | 1,053.00 | 989.00 | 1,048.00 | 1,000.05 | 4.28% | 222,000 |
| Dec 19, 2025 | 959.00 | 1,016.00 | 947.00 | 1,005.00 | 959.02 | 6.01% | 201,000 |
| Dec 18, 2025 | 932.00 | 955.00 | 927.00 | 948.00 | 904.63 | 1.72% | 150,600 |
| Dec 17, 2025 | 926.00 | 937.00 | 912.00 | 932.00 | 889.36 | 4.02% | 87,400 |
| Dec 16, 2025 | 894.00 | 898.00 | 887.00 | 896.00 | 855.01 | 0.34% | 23,100 |
| Dec 15, 2025 | 881.00 | 897.00 | 880.00 | 893.00 | 852.14 | 1.36% | 21,400 |
| Dec 12, 2025 | 875.00 | 887.00 | 871.00 | 881.00 | 840.69 | 1.85% | 17,700 |
| Dec 11, 2025 | 903.00 | 903.00 | 863.00 | 865.00 | 825.42 | -4.21% | 56,400 |
| Dec 10, 2025 | 896.00 | 903.00 | 882.00 | 903.00 | 861.69 | 1.12% | 57,500 |
| Dec 9, 2025 | 898.00 | 898.00 | 891.00 | 893.00 | 852.14 | - | 18,000 |
| Dec 8, 2025 | 903.00 | 908.00 | 892.00 | 893.00 | 852.14 | -1.11% | 20,500 |
| Dec 5, 2025 | 924.00 | 929.00 | 901.00 | 903.00 | 861.69 | -2.27% | 34,700 |
| Dec 4, 2025 | 908.00 | 933.00 | 904.00 | 924.00 | 881.73 | 3.24% | 52,100 |
| Dec 3, 2025 | 904.00 | 907.00 | 894.00 | 895.00 | 854.05 | -1.54% | 30,600 |
| Dec 2, 2025 | 929.00 | 936.00 | 909.00 | 909.00 | 867.41 | -1.52% | 54,600 |
| Dec 1, 2025 | 923.00 | 941.00 | 922.00 | 923.00 | 880.77 | 0.76% | 80,200 |