Trend Micro Incorporated (TYO:4704)
Japan · Delayed Price · Currency is JPY 8,150.00
+4.00 (0.05%)
Sep 12, 2025, 3:30 PM JST
Trend Micro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 855,600 |
| 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 |
| 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 |