Trend Micro Incorporated (TYO:4704)
Japan · Delayed Price · Currency is JPY 7,807.00
-83.00 (-1.05%)
Nov 5, 2025, 3:30 PM JST
Trend Micro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 7,928.00 | 7,991.00 | 7,820.00 | 7,841.00 | - | -0.62% | 166,700 |
| Nov 4, 2025 | 7,812.00 | 7,936.00 | 7,812.00 | 7,890.00 | 7,890.00 | 0.09% | 868,500 |
| Oct 31, 2025 | 7,786.00 | 7,887.00 | 7,719.00 | 7,883.00 | 7,883.00 | 3.14% | 691,300 |
| Oct 30, 2025 | 7,619.00 | 7,655.00 | 7,510.00 | 7,643.00 | 7,643.00 | -0.47% | 668,500 |
| Oct 29, 2025 | 7,719.00 | 7,779.00 | 7,602.00 | 7,679.00 | 7,679.00 | -1.30% | 630,200 |
| Oct 28, 2025 | 7,900.00 | 7,935.00 | 7,780.00 | 7,780.00 | 7,780.00 | -2.02% | 451,600 |
| Oct 27, 2025 | 7,974.00 | 8,073.00 | 7,923.00 | 7,940.00 | 7,940.00 | 0.37% | 622,800 |
| Oct 24, 2025 | 7,867.00 | 7,977.00 | 7,837.00 | 7,911.00 | 7,911.00 | 0.29% | 482,500 |
| Oct 23, 2025 | 7,850.00 | 7,888.00 | 7,766.00 | 7,888.00 | 7,888.00 | -0.53% | 563,700 |
| Oct 22, 2025 | 7,860.00 | 7,945.00 | 7,839.00 | 7,930.00 | 7,930.00 | 1.33% | 648,700 |
| Oct 21, 2025 | 7,800.00 | 7,854.00 | 7,695.00 | 7,826.00 | 7,826.00 | 1.08% | 685,400 |
| Oct 20, 2025 | 7,525.00 | 7,758.00 | 7,502.00 | 7,742.00 | 7,742.00 | 4.61% | 700,100 |
| Oct 17, 2025 | 7,518.00 | 7,569.00 | 7,373.00 | 7,401.00 | 7,401.00 | -1.56% | 1,415,600 |
| Oct 16, 2025 | 7,630.00 | 7,700.00 | 7,507.00 | 7,518.00 | 7,518.00 | -1.73% | 908,200 |
| Oct 15, 2025 | 7,746.00 | 7,758.00 | 7,611.00 | 7,650.00 | 7,650.00 | -0.65% | 717,400 |
| 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 |