Trend Micro Incorporated (TYO:4704)
Japan · Delayed Price · Currency is JPY 7,556.00
-9.00 (-0.12%)
Oct 27, 2026, 3:30 PM JST
Trend Micro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 7,416.00 | 7,707.00 | 7,359.00 | 7,556.00 | 7,556.00 | -0.12% | 1,791,000 |
| Oct 26, 2026 | 7,399.00 | 7,628.00 | 7,291.00 | 7,565.00 | 7,565.00 | 4.20% | 2,216,300 |
| Oct 23, 2026 | 7,385.00 | 7,459.00 | 7,231.00 | 7,260.00 | 7,260.00 | -0.74% | 2,488,700 |
| Oct 22, 2026 | 7,006.00 | 7,403.00 | 6,979.00 | 7,314.00 | 7,314.00 | 8.69% | 3,495,100 |
| Oct 21, 2026 | 6,800.00 | 6,880.00 | 6,710.00 | 6,729.00 | 6,729.00 | 0.43% | 1,232,900 |
| Oct 20, 2026 | 7,052.00 | 7,094.00 | 6,601.00 | 6,700.00 | 6,700.00 | -4.79% | 2,254,000 |
| Oct 19, 2026 | 7,105.00 | 7,350.00 | 7,037.00 | 7,037.00 | 7,037.00 | -4.21% | 1,473,400 |
| Oct 16, 2026 | 7,089.00 | 7,467.00 | 7,081.00 | 7,346.00 | 7,346.00 | 3.90% | 2,292,200 |
| Oct 15, 2026 | 7,116.00 | 7,270.00 | 7,040.00 | 7,070.00 | 7,070.00 | -4.38% | 2,313,600 |
| Oct 14, 2026 | 7,450.00 | 7,518.00 | 7,324.00 | 7,394.00 | 7,394.00 | -0.82% | 1,630,900 |
| Oct 13, 2026 | 7,587.00 | 7,667.00 | 7,372.00 | 7,455.00 | 7,455.00 | -1.74% | 2,934,100 |
| Oct 9, 2026 | 7,233.00 | 7,587.00 | 7,171.00 | 7,587.00 | 7,587.00 | 4.91% | 3,061,100 |
| Oct 8, 2026 | 7,063.00 | 7,430.00 | 7,006.00 | 7,232.00 | 7,232.00 | 3.89% | 3,583,100 |
| Oct 7, 2026 | 7,178.00 | 7,220.00 | 6,931.00 | 6,961.00 | 6,961.00 | 0.48% | 1,874,600 |
| Oct 6, 2026 | 6,800.00 | 6,969.00 | 6,762.00 | 6,928.00 | 6,928.00 | 2.76% | 1,626,000 |
| Oct 5, 2026 | 6,718.00 | 6,784.00 | 6,683.00 | 6,742.00 | 6,742.00 | -0.82% | 872,600 |
| Oct 2, 2026 | 6,654.00 | 6,849.00 | 6,650.00 | 6,798.00 | 6,798.00 | 1.90% | 1,078,900 |
| Oct 1, 2026 | 6,599.00 | 6,742.00 | 6,513.00 | 6,671.00 | 6,671.00 | 2.11% | 1,272,400 |
| Sep 30, 2026 | 6,519.00 | 6,624.00 | 6,461.00 | 6,533.00 | 6,533.00 | 0.05% | 1,185,000 |
| Sep 29, 2026 | 6,509.00 | 6,608.00 | 6,488.00 | 6,530.00 | 6,530.00 | 1.41% | 1,138,800 |
| Sep 28, 2026 | 6,466.00 | 6,547.00 | 6,406.00 | 6,439.00 | 6,439.00 | -1.56% | 971,000 |
| Sep 25, 2026 | 6,644.00 | 6,647.00 | 6,511.00 | 6,541.00 | 6,541.00 | -0.71% | 1,504,200 |
| Sep 24, 2026 | 6,690.00 | 6,696.00 | 6,530.00 | 6,588.00 | 6,588.00 | -0.32% | 1,298,200 |
| Sep 18, 2026 | 6,453.00 | 6,613.00 | 6,380.00 | 6,609.00 | 6,609.00 | 2.40% | 1,865,500 |
| Sep 17, 2026 | 6,395.00 | 6,558.00 | 6,386.00 | 6,454.00 | 6,454.00 | 0.99% | 894,200 |
| Sep 16, 2026 | 6,383.00 | 6,458.00 | 6,334.00 | 6,391.00 | 6,391.00 | 0.93% | 1,152,300 |
| Sep 15, 2026 | 6,269.00 | 6,424.00 | 6,220.00 | 6,332.00 | 6,332.00 | 4.33% | 1,986,900 |
| Sep 14, 2026 | 5,835.00 | 6,097.00 | 5,828.00 | 6,069.00 | 6,069.00 | 4.40% | 1,180,800 |
| Sep 11, 2026 | 5,628.00 | 5,867.00 | 5,623.00 | 5,813.00 | 5,813.00 | 1.66% | 1,148,700 |
| Sep 10, 2026 | 5,550.00 | 5,751.00 | 5,527.00 | 5,718.00 | 5,718.00 | 1.64% | 1,130,700 |
| Sep 9, 2026 | 5,644.00 | 5,684.00 | 5,591.00 | 5,626.00 | 5,626.00 | -2.97% | 1,191,900 |
| Sep 8, 2026 | 5,764.00 | 5,808.00 | 5,714.00 | 5,798.00 | 5,798.00 | 0.45% | 722,000 |
| Sep 7, 2026 | 5,934.00 | 5,946.00 | 5,772.00 | 5,772.00 | 5,772.00 | -5.38% | 988,900 |
| Sep 4, 2026 | 5,880.00 | 6,100.00 | 5,856.00 | 6,100.00 | 6,100.00 | 6.05% | 1,187,300 |
| Sep 3, 2026 | 5,711.00 | 5,797.00 | 5,696.00 | 5,752.00 | 5,752.00 | -0.45% | 737,800 |
| Sep 2, 2026 | 5,966.00 | 5,996.00 | 5,761.00 | 5,778.00 | 5,778.00 | -4.42% | 1,106,400 |
| Sep 1, 2026 | 6,031.00 | 6,078.00 | 5,950.00 | 6,045.00 | 6,045.00 | 0.80% | 749,200 |
| Aug 31, 2026 | 5,973.00 | 6,044.00 | 5,927.00 | 5,997.00 | 5,997.00 | -0.88% | 956,300 |
| Aug 28, 2026 | 5,830.00 | 6,068.00 | 5,827.00 | 6,050.00 | 6,050.00 | 5.94% | 1,267,300 |
| Aug 27, 2026 | 5,639.00 | 5,743.00 | 5,574.00 | 5,711.00 | 5,711.00 | 2.55% | 757,800 |
| Aug 26, 2026 | 5,580.00 | 5,696.00 | 5,552.00 | 5,569.00 | 5,569.00 | 0.27% | 815,600 |
| Aug 25, 2026 | 5,502.00 | 5,596.00 | 5,479.00 | 5,554.00 | 5,554.00 | -0.64% | 755,600 |
| Aug 24, 2026 | 5,521.00 | 5,645.00 | 5,498.00 | 5,590.00 | 5,590.00 | 2.16% | 822,700 |
| Aug 21, 2026 | 5,611.00 | 5,689.00 | 5,421.00 | 5,472.00 | 5,472.00 | -4.13% | 1,294,600 |
| Aug 20, 2026 | 5,665.00 | 5,720.00 | 5,589.00 | 5,708.00 | 5,708.00 | 1.67% | 940,400 |
| Aug 19, 2026 | 5,611.00 | 5,630.00 | 5,511.00 | 5,614.00 | 5,614.00 | 1.78% | 1,234,700 |
| Aug 18, 2026 | 5,347.00 | 5,538.00 | 5,336.00 | 5,516.00 | 5,516.00 | 3.06% | 2,135,600 |
| Aug 17, 2026 | 5,532.00 | 5,555.00 | 5,302.00 | 5,352.00 | 5,352.00 | -8.53% | 4,151,200 |
| Aug 14, 2026 | 5,851.00 | 5,851.00 | 5,851.00 | 5,851.00 | 5,851.00 | -14.60% | 310,700 |
| Aug 13, 2026 | 6,866.00 | 6,904.00 | 6,712.00 | 6,851.00 | 6,851.00 | -1.65% | 1,001,600 |