Trend Micro Incorporated (TYO:4704)
Japan · Delayed Price · Currency is JPY 7,656.00
-44.00 (-0.57%)
Oct 15, 2025, 2:45 PM JST
Trend Micro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 7,746.00 | 7,758.00 | 7,630.00 | 7,685.00 | - | -0.19% | 142,900 |
| Oct 14, 2025 | 7,667.00 | 7,771.00 | 7,546.00 | 7,700.00 | 7,700.00 | -1.02% | 1,013,300 |
| Oct 10, 2025 | 7,978.00 | 8,050.00 | 7,779.00 | 7,779.00 | 7,779.00 | -2.49% | 855,600 |
| Oct 9, 2025 | 7,899.00 | 7,978.00 | 7,835.00 | 7,978.00 | 7,978.00 | 0.33% | 645,800 |
| Oct 8, 2025 | 7,908.00 | 8,019.00 | 7,850.00 | 7,952.00 | 7,952.00 | 0.71% | 682,500 |
| Oct 7, 2025 | 8,088.00 | 8,101.00 | 7,783.00 | 7,896.00 | 7,896.00 | -2.30% | 1,103,200 |
| Oct 6, 2025 | 8,067.00 | 8,217.00 | 8,033.00 | 8,082.00 | 8,082.00 | 4.06% | 1,404,100 |
| Oct 3, 2025 | 7,418.00 | 7,780.00 | 7,414.00 | 7,767.00 | 7,767.00 | 4.76% | 1,033,700 |
| Oct 2, 2025 | 7,785.00 | 7,924.00 | 7,414.00 | 7,414.00 | 7,414.00 | -5.60% | 1,848,200 |
| Oct 1, 2025 | 7,997.00 | 8,109.00 | 7,814.00 | 7,854.00 | 7,854.00 | -3.04% | 1,291,100 |
| Sep 30, 2025 | 8,036.00 | 8,141.00 | 8,021.00 | 8,100.00 | 8,100.00 | -1.03% | 1,235,600 |
| Sep 29, 2025 | 8,165.00 | 8,195.00 | 8,096.00 | 8,184.00 | 8,184.00 | 0.23% | 578,600 |
| Sep 26, 2025 | 8,210.00 | 8,236.00 | 8,110.00 | 8,165.00 | 8,165.00 | -1.72% | 945,700 |
| Sep 25, 2025 | 8,242.00 | 8,312.00 | 8,169.00 | 8,308.00 | 8,308.00 | 0.52% | 677,900 |
| Sep 24, 2025 | 8,460.00 | 8,470.00 | 8,124.00 | 8,265.00 | 8,265.00 | -1.61% | 1,001,300 |
| Sep 22, 2025 | 8,457.00 | 8,604.00 | 8,367.00 | 8,400.00 | 8,400.00 | -0.50% | 891,000 |
| Sep 19, 2025 | 8,580.00 | 8,628.00 | 8,442.00 | 8,442.00 | 8,442.00 | -1.26% | 2,267,000 |
| Sep 18, 2025 | 8,395.00 | 8,555.00 | 8,340.00 | 8,550.00 | 8,550.00 | 2.52% | 1,094,200 |
| Sep 17, 2025 | 8,270.00 | 8,424.00 | 8,250.00 | 8,340.00 | 8,340.00 | 0.48% | 1,102,500 |
| Sep 16, 2025 | 8,100.00 | 8,355.00 | 8,090.00 | 8,300.00 | 8,300.00 | 1.84% | 1,102,500 |
| Sep 12, 2025 | 8,197.00 | 8,198.00 | 8,074.00 | 8,150.00 | 8,150.00 | 0.05% | 1,147,800 |
| Sep 11, 2025 | 8,022.00 | 8,161.00 | 8,018.00 | 8,146.00 | 8,146.00 | 0.57% | 1,147,800 |
| Sep 10, 2025 | 7,895.00 | 8,107.00 | 7,891.00 | 8,100.00 | 8,100.00 | 3.69% | 958,300 |
| Sep 9, 2025 | 7,900.00 | 7,989.00 | 7,812.00 | 7,812.00 | 7,812.00 | -1.61% | 668,600 |
| Sep 8, 2025 | 7,900.00 | 7,970.00 | 7,866.00 | 7,940.00 | 7,940.00 | 2.04% | 673,600 |
| Sep 5, 2025 | 7,782.00 | 7,936.00 | 7,775.00 | 7,781.00 | 7,781.00 | -0.58% | 473,800 |
| Sep 4, 2025 | 7,888.00 | 7,888.00 | 7,757.00 | 7,826.00 | 7,826.00 | 0.53% | 498,700 |
| Sep 3, 2025 | 7,867.00 | 7,942.00 | 7,770.00 | 7,785.00 | 7,785.00 | -1.57% | 720,900 |
| Sep 2, 2025 | 7,878.00 | 8,008.00 | 7,868.00 | 7,909.00 | 7,909.00 | 0.37% | 373,600 |
| Sep 1, 2025 | 7,800.00 | 7,914.00 | 7,757.00 | 7,880.00 | 7,880.00 | 0.37% | 493,200 |
| Aug 29, 2025 | 7,868.00 | 7,938.00 | 7,807.00 | 7,851.00 | 7,851.00 | 0.03% | 616,600 |
| Aug 28, 2025 | 7,980.00 | 7,995.00 | 7,849.00 | 7,849.00 | 7,849.00 | -1.94% | 569,400 |
| Aug 27, 2025 | 7,927.00 | 8,034.00 | 7,926.00 | 8,004.00 | 8,004.00 | 1.00% | 578,500 |
| Aug 26, 2025 | 8,002.00 | 8,074.00 | 7,913.00 | 7,925.00 | 7,925.00 | -1.86% | 826,800 |
| Aug 25, 2025 | 7,800.00 | 8,130.00 | 7,731.00 | 8,075.00 | 8,075.00 | 2.94% | 951,200 |
| Aug 22, 2025 | 7,901.00 | 7,901.00 | 7,792.00 | 7,844.00 | 7,844.00 | -1.31% | 624,500 |
| Aug 21, 2025 | 7,991.00 | 8,011.00 | 7,924.00 | 7,948.00 | 7,948.00 | -0.65% | 536,000 |
| Aug 20, 2025 | 8,124.00 | 8,181.00 | 7,917.00 | 8,000.00 | 8,000.00 | -1.25% | 750,700 |
| Aug 19, 2025 | 8,164.00 | 8,194.00 | 8,080.00 | 8,101.00 | 8,101.00 | -0.99% | 636,100 |
| Aug 18, 2025 | 8,102.00 | 8,254.00 | 8,091.00 | 8,182.00 | 8,182.00 | 1.31% | 534,100 |
| Aug 15, 2025 | 8,225.00 | 8,240.00 | 8,032.00 | 8,076.00 | 8,076.00 | -1.54% | 816,800 |
| Aug 14, 2025 | 8,239.00 | 8,283.00 | 8,138.00 | 8,202.00 | 8,202.00 | -2.02% | 643,300 |
| Aug 13, 2025 | 8,395.00 | 8,510.00 | 8,338.00 | 8,371.00 | 8,371.00 | 0.29% | 861,300 |
| Aug 12, 2025 | 8,315.00 | 8,467.00 | 8,300.00 | 8,347.00 | 8,347.00 | 0.64% | 843,500 |
| Aug 8, 2025 | 8,700.00 | 8,763.00 | 8,242.00 | 8,294.00 | 8,294.00 | -6.77% | 2,021,800 |
| Aug 7, 2025 | 8,968.00 | 8,985.00 | 8,720.00 | 8,896.00 | 8,896.00 | -1.06% | 871,000 |
| Aug 6, 2025 | 9,080.00 | 9,115.00 | 8,991.00 | 8,991.00 | 8,991.00 | -2.27% | 632,000 |
| Aug 5, 2025 | 9,229.00 | 9,316.00 | 9,182.00 | 9,200.00 | 9,200.00 | 1.05% | 686,200 |
| Aug 4, 2025 | 9,026.00 | 9,144.00 | 9,005.00 | 9,104.00 | 9,104.00 | -1.09% | 412,800 |
| Aug 1, 2025 | 9,345.00 | 9,370.00 | 9,151.00 | 9,204.00 | 9,204.00 | -0.26% | 516,600 |