Trend Micro Incorporated (TYO:4704)
Japan · Delayed Price · Currency is JPY 9,204.00
-24.00 (-0.26%)
Aug 1, 2025, 3:30 PM JST
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9,345.00 | 9,370.00 | 9,151.00 | 9,204.00 | 9,204.00 | -0.26% | 516,600 |
| Jul 31, 2025 | 9,286.00 | 9,353.00 | 9,201.00 | 9,228.00 | 9,228.00 | 0.85% | 612,300 |
| Jul 30, 2025 | 9,234.00 | 9,289.00 | 9,140.00 | 9,150.00 | 9,150.00 | -1.24% | 1,534,000 |
| Jul 29, 2025 | 9,196.00 | 9,323.00 | 9,189.00 | 9,265.00 | 9,265.00 | 0.75% | 428,700 |
| Jul 28, 2025 | 9,300.00 | 9,342.00 | 9,151.00 | 9,196.00 | 9,196.00 | -1.44% | 428,700 |
| Jul 25, 2025 | 9,497.00 | 9,516.00 | 9,301.00 | 9,330.00 | 9,330.00 | -0.85% | 507,300 |
| Jul 24, 2025 | 9,578.00 | 9,595.00 | 9,407.00 | 9,410.00 | 9,410.00 | -1.09% | 624,200 |
| Jul 23, 2025 | 9,349.00 | 9,578.00 | 9,253.00 | 9,514.00 | 9,514.00 | 2.41% | 664,900 |
| Jul 22, 2025 | 9,385.00 | 9,478.00 | 9,249.00 | 9,290.00 | 9,290.00 | -1.23% | 508,000 |
| Jul 18, 2025 | 9,645.00 | 9,647.00 | 9,390.00 | 9,406.00 | 9,406.00 | -0.94% | 726,200 |
| Jul 17, 2025 | 9,470.00 | 9,569.00 | 9,454.00 | 9,495.00 | 9,495.00 | -0.16% | 284,900 |
| Jul 16, 2025 | 9,455.00 | 9,524.00 | 9,388.00 | 9,510.00 | 9,510.00 | 0.72% | 385,400 |
| Jul 15, 2025 | 9,509.00 | 9,595.00 | 9,439.00 | 9,442.00 | 9,442.00 | 0.25% | 393,800 |
| Jul 14, 2025 | 9,305.00 | 9,463.00 | 9,305.00 | 9,418.00 | 9,418.00 | 0.29% | 353,500 |
| Jul 11, 2025 | 9,591.00 | 9,642.00 | 9,372.00 | 9,391.00 | 9,391.00 | -1.28% | 632,600 |
| Jul 10, 2025 | 9,628.00 | 9,672.00 | 9,433.00 | 9,513.00 | 9,513.00 | -0.83% | 579,200 |
| Jul 9, 2025 | 9,610.00 | 9,639.00 | 9,444.00 | 9,593.00 | 9,593.00 | -0.26% | 477,700 |
| Jul 8, 2025 | 9,570.00 | 9,678.00 | 9,436.00 | 9,618.00 | 9,618.00 | 0.38% | 782,900 |
| Jul 7, 2025 | 9,670.00 | 9,722.00 | 9,571.00 | 9,582.00 | 9,582.00 | -0.99% | 347,100 |
| Jul 4, 2025 | 9,650.00 | 9,678.00 | 9,533.00 | 9,678.00 | 9,678.00 | 0.75% | 492,600 |
| Jul 3, 2025 | 9,672.00 | 9,686.00 | 9,538.00 | 9,606.00 | 9,606.00 | -0.81% | 758,000 |
| Jul 2, 2025 | 9,605.00 | 9,713.00 | 9,592.00 | 9,684.00 | 9,684.00 | -0.68% | 593,300 |
| Jul 1, 2025 | 9,950.00 | 9,959.00 | 9,683.00 | 9,750.00 | 9,750.00 | -2.28% | 644,800 |
| Jun 30, 2025 | 10,000.00 | 10,085.00 | 9,891.00 | 9,977.00 | 9,977.00 | 0.11% | 598,800 |
| Jun 27, 2025 | 9,991.00 | 10,045.00 | 9,889.00 | 9,966.00 | 9,966.00 | 0.69% | 533,400 |
| Jun 26, 2025 | 9,850.00 | 9,973.00 | 9,825.00 | 9,898.00 | 9,898.00 | 0.11% | 512,400 |
| Jun 25, 2025 | 9,780.00 | 9,997.00 | 9,751.00 | 9,887.00 | 9,887.00 | 0.33% | 393,100 |
| Jun 24, 2025 | 9,888.00 | 10,075.00 | 9,778.00 | 9,854.00 | 9,854.00 | 0.25% | 663,300 |
| Jun 23, 2025 | 10,035.00 | 10,040.00 | 9,789.00 | 9,829.00 | 9,829.00 | -1.81% | 378,100 |
| Jun 20, 2025 | 9,725.00 | 10,120.00 | 9,722.00 | 10,010.00 | 10,010.00 | 0.38% | 2,052,100 |
| Jun 19, 2025 | 10,885.00 | 10,885.00 | 9,883.00 | 9,972.00 | 9,972.00 | -8.39% | 1,380,000 |
| Jun 18, 2025 | 10,700.00 | 10,935.00 | 10,700.00 | 10,885.00 | 10,885.00 | 0.97% | 390,400 |
| Jun 17, 2025 | 10,805.00 | 10,935.00 | 10,760.00 | 10,780.00 | 10,780.00 | 0.23% | 361,300 |
| Jun 16, 2025 | 10,675.00 | 10,775.00 | 10,555.00 | 10,755.00 | 10,755.00 | 1.65% | 304,600 |
| Jun 13, 2025 | 10,715.00 | 10,715.00 | 10,370.00 | 10,580.00 | 10,580.00 | -1.76% | 760,900 |
| Jun 12, 2025 | 10,750.00 | 10,875.00 | 10,730.00 | 10,770.00 | 10,770.00 | -0.32% | 400,700 |
| Jun 11, 2025 | 10,990.00 | 10,990.00 | 10,755.00 | 10,805.00 | 10,805.00 | -0.69% | 375,800 |
| Jun 10, 2025 | 10,950.00 | 11,030.00 | 10,815.00 | 10,880.00 | 10,880.00 | 0.42% | 358,000 |
| Jun 9, 2025 | 11,000.00 | 11,025.00 | 10,810.00 | 10,835.00 | 10,835.00 | -1.19% | 295,700 |
| Jun 6, 2025 | 10,965.00 | 11,065.00 | 10,935.00 | 10,965.00 | 10,965.00 | -0.45% | 292,400 |
| Jun 5, 2025 | 11,225.00 | 11,345.00 | 10,955.00 | 11,015.00 | 11,015.00 | -2.52% | 489,000 |
| Jun 4, 2025 | 10,750.00 | 11,410.00 | 10,725.00 | 11,300.00 | 11,300.00 | 5.12% | 678,000 |
| Jun 3, 2025 | 10,940.00 | 10,980.00 | 10,700.00 | 10,750.00 | 10,750.00 | -0.09% | 238,200 |
| Jun 2, 2025 | 10,785.00 | 10,835.00 | 10,620.00 | 10,760.00 | 10,760.00 | -0.60% | 344,100 |
| May 30, 2025 | 10,800.00 | 10,960.00 | 10,705.00 | 10,825.00 | 10,825.00 | -1.64% | 661,600 |
| May 29, 2025 | 11,000.00 | 11,125.00 | 10,985.00 | 11,005.00 | 11,005.00 | 0.69% | 402,500 |
| May 28, 2025 | 11,220.00 | 11,225.00 | 10,920.00 | 10,930.00 | 10,930.00 | -1.93% | 347,700 |
| May 27, 2025 | 11,015.00 | 11,145.00 | 10,955.00 | 11,145.00 | 11,145.00 | 0.81% | 285,300 |
| May 26, 2025 | 10,930.00 | 11,110.00 | 10,930.00 | 11,055.00 | 11,055.00 | 1.42% | 267,700 |
| May 23, 2025 | 10,930.00 | 11,005.00 | 10,860.00 | 10,900.00 | 10,900.00 | 0.37% | 381,000 |