Trend Micro Incorporated (TYO:4704)
Japan · Delayed Price · Currency is JPY 5,338.00
+121.00 (2.32%)
At close: Mar 27, 2026
Trend Micro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,315.00 | 5,353.00 | 5,267.00 | 5,338.00 | 5,338.00 | 2.32% | 1,003,600 |
| Mar 26, 2026 | 5,230.00 | 5,257.00 | 5,142.00 | 5,217.00 | 5,217.00 | -1.99% | 908,300 |
| Mar 25, 2026 | 5,181.00 | 5,325.00 | 5,135.00 | 5,323.00 | 5,323.00 | -0.75% | 1,063,000 |
| Mar 24, 2026 | 5,351.00 | 5,373.00 | 5,287.00 | 5,363.00 | 5,363.00 | 1.28% | 781,900 |
| Mar 23, 2026 | 5,276.00 | 5,356.00 | 5,235.00 | 5,295.00 | 5,295.00 | -0.97% | 1,222,700 |
| Mar 19, 2026 | 5,325.00 | 5,363.00 | 5,289.00 | 5,347.00 | 5,347.00 | 0.07% | 3,244,200 |
| Mar 18, 2026 | 5,300.00 | 5,352.00 | 5,291.00 | 5,343.00 | 5,343.00 | 0.75% | 913,500 |
| Mar 17, 2026 | 5,309.00 | 5,364.00 | 5,280.00 | 5,303.00 | 5,303.00 | -1.16% | 940,500 |
| Mar 16, 2026 | 5,386.00 | 5,460.00 | 5,346.00 | 5,365.00 | 5,365.00 | -0.30% | 975,400 |
| Mar 13, 2026 | 5,273.00 | 5,453.00 | 5,273.00 | 5,381.00 | 5,381.00 | 0.49% | 1,349,300 |
| Mar 12, 2026 | 5,300.00 | 5,419.00 | 5,290.00 | 5,355.00 | 5,355.00 | -1.74% | 1,011,900 |
| Mar 11, 2026 | 5,457.00 | 5,566.00 | 5,431.00 | 5,450.00 | 5,450.00 | -1.93% | 1,664,800 |
| Mar 10, 2026 | 5,493.00 | 5,559.00 | 5,385.00 | 5,557.00 | 5,557.00 | 0.38% | 1,634,700 |
| Mar 9, 2026 | 5,316.00 | 5,536.00 | 5,310.00 | 5,536.00 | 5,536.00 | 0.51% | 1,712,600 |
| Mar 6, 2026 | 5,360.00 | 5,610.00 | 5,350.00 | 5,508.00 | 5,508.00 | 4.20% | 1,784,500 |
| Mar 5, 2026 | 5,270.00 | 5,293.00 | 5,198.00 | 5,286.00 | 5,286.00 | 1.07% | 1,582,200 |
| Mar 4, 2026 | 5,200.00 | 5,336.00 | 5,135.00 | 5,230.00 | 5,230.00 | 1.97% | 1,824,500 |
| Mar 3, 2026 | 5,230.00 | 5,247.00 | 5,097.00 | 5,129.00 | 5,129.00 | -2.82% | 1,517,300 |
| Mar 2, 2026 | 5,400.00 | 5,471.00 | 5,212.00 | 5,278.00 | 5,278.00 | 1.50% | 2,007,100 |
| Feb 27, 2026 | 5,391.00 | 5,407.00 | 5,194.00 | 5,200.00 | 5,200.00 | -1.33% | 11,450,100 |
| Feb 26, 2026 | 5,123.00 | 5,366.00 | 5,104.00 | 5,270.00 | 5,270.00 | 4.81% | 2,213,300 |
| Feb 25, 2026 | 5,025.00 | 5,138.00 | 4,982.00 | 5,028.00 | 5,028.00 | 2.49% | 2,248,300 |
| Feb 24, 2026 | 5,190.00 | 5,282.00 | 4,789.00 | 4,906.00 | 4,906.00 | -13.75% | 3,998,700 |
| Feb 20, 2026 | 5,645.00 | 5,795.00 | 5,555.00 | 5,688.00 | 5,688.00 | -2.47% | 2,245,900 |
| Feb 19, 2026 | 5,774.00 | 6,030.00 | 5,675.00 | 5,832.00 | 5,832.00 | 4.31% | 3,218,800 |
| Feb 18, 2026 | 5,620.00 | 5,634.00 | 5,501.00 | 5,591.00 | 5,591.00 | -0.94% | 1,300,600 |
| Feb 17, 2026 | 5,620.00 | 5,663.00 | 5,551.00 | 5,644.00 | 5,644.00 | -0.62% | 1,273,800 |
| Feb 16, 2026 | 5,570.00 | 5,699.00 | 5,528.00 | 5,679.00 | 5,679.00 | 4.76% | 1,287,500 |
| Feb 13, 2026 | 5,685.00 | 5,705.00 | 5,421.00 | 5,421.00 | 5,421.00 | -5.61% | 1,631,800 |
| Feb 12, 2026 | 5,740.00 | 5,812.00 | 5,684.00 | 5,743.00 | 5,743.00 | -2.28% | 1,304,100 |
| Feb 10, 2026 | 5,715.00 | 5,939.00 | 5,715.00 | 5,877.00 | 5,877.00 | 2.67% | 1,084,600 |
| Feb 9, 2026 | 5,723.00 | 5,828.00 | 5,655.00 | 5,724.00 | 5,724.00 | 2.23% | 1,292,700 |
| Feb 6, 2026 | 5,613.00 | 5,648.00 | 5,541.00 | 5,599.00 | 5,599.00 | -2.00% | 851,400 |
| Feb 5, 2026 | 5,710.00 | 5,793.00 | 5,677.00 | 5,713.00 | 5,713.00 | 1.13% | 996,100 |
| Feb 4, 2026 | 5,947.00 | 5,981.00 | 5,594.00 | 5,649.00 | 5,649.00 | -7.44% | 1,843,200 |
| Feb 3, 2026 | 6,060.00 | 6,115.00 | 6,028.00 | 6,103.00 | 6,103.00 | 0.20% | 740,600 |
| Feb 2, 2026 | 6,106.00 | 6,174.00 | 6,046.00 | 6,091.00 | 6,091.00 | 0.68% | 837,000 |
| Jan 30, 2026 | 6,048.00 | 6,101.00 | 5,990.00 | 6,050.00 | 6,050.00 | -0.62% | 878,600 |
| Jan 29, 2026 | 6,000.00 | 6,095.00 | 5,996.00 | 6,088.00 | 6,088.00 | 0.07% | 846,000 |
| Jan 28, 2026 | 6,053.00 | 6,136.00 | 6,036.00 | 6,084.00 | 6,084.00 | -1.11% | 690,800 |
| Jan 27, 2026 | 6,179.00 | 6,182.00 | 6,112.00 | 6,152.00 | 6,152.00 | -0.42% | 438,200 |
| Jan 26, 2026 | 6,242.00 | 6,249.00 | 6,142.00 | 6,178.00 | 6,178.00 | -1.58% | 736,900 |
| Jan 23, 2026 | 6,345.00 | 6,371.00 | 6,259.00 | 6,277.00 | 6,277.00 | -0.14% | 766,600 |
| Jan 22, 2026 | 6,335.00 | 6,350.00 | 6,250.00 | 6,286.00 | 6,286.00 | -0.65% | 742,700 |
| Jan 21, 2026 | 6,358.00 | 6,369.00 | 6,263.00 | 6,327.00 | 6,327.00 | -1.49% | 1,004,200 |
| Jan 20, 2026 | 6,410.00 | 6,525.00 | 6,406.00 | 6,423.00 | 6,423.00 | -0.76% | 579,700 |
| Jan 19, 2026 | 6,435.00 | 6,501.00 | 6,404.00 | 6,472.00 | 6,472.00 | 0.08% | 581,600 |
| Jan 16, 2026 | 6,567.00 | 6,623.00 | 6,452.00 | 6,467.00 | 6,467.00 | -2.71% | 1,495,100 |
| Jan 15, 2026 | 6,658.00 | 6,702.00 | 6,595.00 | 6,647.00 | 6,647.00 | 0.73% | 889,500 |
| Jan 14, 2026 | 6,541.00 | 6,619.00 | 6,514.00 | 6,599.00 | 6,599.00 | 0.61% | 734,600 |