Trend Micro Incorporated (TYO:4704)
Japan · Delayed Price · Currency is JPY 6,488.00
+219.00 (3.49%)
Jul 27, 2026, 1:45 PM JST
Trend Micro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6,132.00 | 6,269.00 | 6,121.00 | 6,269.00 | 6,269.00 | 1.69% | 826,600 |
| Jul 23, 2026 | 6,180.00 | 6,245.00 | 6,138.00 | 6,165.00 | 6,165.00 | -2.44% | 624,800 |
| Jul 22, 2026 | 6,223.00 | 6,332.00 | 6,200.00 | 6,319.00 | 6,319.00 | -0.71% | 764,300 |
| Jul 21, 2026 | 6,495.00 | 6,550.00 | 6,364.00 | 6,364.00 | 6,364.00 | -1.79% | 930,600 |
| Jul 17, 2026 | 6,429.00 | 6,657.00 | 6,390.00 | 6,480.00 | 6,480.00 | 0.15% | 2,450,000 |
| Jul 16, 2026 | 6,295.00 | 6,548.00 | 6,280.00 | 6,470.00 | 6,470.00 | 1.24% | 771,100 |
| Jul 15, 2026 | 6,325.00 | 6,450.00 | 6,310.00 | 6,391.00 | 6,391.00 | 0.88% | 892,100 |
| Jul 14, 2026 | 6,299.00 | 6,446.00 | 6,275.00 | 6,335.00 | 6,335.00 | 1.49% | 847,800 |
| Jul 13, 2026 | 6,182.00 | 6,269.00 | 6,127.00 | 6,242.00 | 6,242.00 | -0.56% | 577,200 |
| Jul 10, 2026 | 6,291.00 | 6,318.00 | 6,175.00 | 6,277.00 | 6,277.00 | 0.32% | 779,900 |
| Jul 9, 2026 | 6,185.00 | 6,275.00 | 6,165.00 | 6,257.00 | 6,257.00 | 0.24% | 764,400 |
| Jul 8, 2026 | 6,320.00 | 6,366.00 | 6,174.00 | 6,242.00 | 6,242.00 | -2.19% | 957,900 |
| Jul 7, 2026 | 6,369.00 | 6,411.00 | 6,309.00 | 6,382.00 | 6,382.00 | 0.16% | 877,300 |
| Jul 6, 2026 | 6,294.00 | 6,372.00 | 6,236.00 | 6,372.00 | 6,372.00 | 1.68% | 667,300 |
| Jul 3, 2026 | 6,533.00 | 6,565.00 | 6,255.00 | 6,267.00 | 6,267.00 | 0.10% | 854,600 |
| Jul 2, 2026 | 6,249.00 | 6,344.00 | 6,181.00 | 6,261.00 | 6,261.00 | 5.02% | 1,102,100 |
| Jul 1, 2026 | 5,965.00 | 6,030.00 | 5,885.00 | 5,962.00 | 5,962.00 | -0.33% | 661,000 |
| Jun 30, 2026 | 5,988.00 | 6,110.00 | 5,917.00 | 5,982.00 | 5,982.00 | 0.15% | 1,003,200 |
| Jun 29, 2026 | 5,757.00 | 6,064.00 | 5,750.00 | 5,973.00 | 5,973.00 | 6.85% | 1,028,300 |
| Jun 26, 2026 | 5,605.00 | 5,634.00 | 5,500.00 | 5,590.00 | 5,590.00 | -1.90% | 642,600 |
| Jun 25, 2026 | 5,643.00 | 5,722.00 | 5,566.00 | 5,698.00 | 5,698.00 | 0.97% | 728,200 |
| Jun 24, 2026 | 5,540.00 | 5,673.00 | 5,528.00 | 5,643.00 | 5,643.00 | 2.79% | 825,500 |
| Jun 23, 2026 | 5,620.00 | 5,636.00 | 5,419.00 | 5,490.00 | 5,490.00 | -2.76% | 967,300 |
| Jun 22, 2026 | 5,623.00 | 5,745.00 | 5,606.00 | 5,646.00 | 5,646.00 | 0.71% | 614,900 |
| Jun 19, 2026 | 5,854.00 | 5,881.00 | 5,606.00 | 5,606.00 | 5,606.00 | -5.13% | 1,762,100 |
| Jun 18, 2026 | 5,746.00 | 5,909.00 | 5,727.00 | 5,909.00 | 5,909.00 | 1.53% | 849,200 |
| Jun 17, 2026 | 5,771.00 | 5,852.00 | 5,717.00 | 5,820.00 | 5,820.00 | 1.23% | 914,000 |
| Jun 16, 2026 | 5,850.00 | 5,876.00 | 5,662.00 | 5,749.00 | 5,749.00 | -1.98% | 831,800 |
| Jun 15, 2026 | 5,931.00 | 6,003.00 | 5,833.00 | 5,865.00 | 5,865.00 | -0.59% | 844,000 |
| Jun 12, 2026 | 6,136.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | -3.83% | 1,214,800 |
| Jun 11, 2026 | 6,183.00 | 6,261.00 | 6,092.00 | 6,135.00 | 6,135.00 | -1.32% | 695,700 |
| Jun 10, 2026 | 6,186.00 | 6,263.00 | 6,113.00 | 6,217.00 | 6,217.00 | -0.22% | 828,400 |
| Jun 9, 2026 | 6,306.00 | 6,343.00 | 6,135.00 | 6,231.00 | 6,231.00 | -1.53% | 1,039,400 |
| Jun 8, 2026 | 6,478.00 | 6,571.00 | 6,302.00 | 6,328.00 | 6,328.00 | -5.24% | 1,157,200 |
| Jun 5, 2026 | 6,725.00 | 6,900.00 | 6,615.00 | 6,678.00 | 6,678.00 | 7.28% | 2,647,200 |
| Jun 4, 2026 | 6,145.00 | 6,451.00 | 6,040.00 | 6,225.00 | 6,225.00 | -1.71% | 1,217,300 |
| Jun 3, 2026 | 6,251.00 | 6,375.00 | 6,103.00 | 6,333.00 | 6,333.00 | -0.28% | 1,063,300 |
| Jun 2, 2026 | 6,453.00 | 6,575.00 | 6,310.00 | 6,351.00 | 6,351.00 | -0.03% | 1,131,900 |
| Jun 1, 2026 | 6,207.00 | 6,426.00 | 6,204.00 | 6,353.00 | 6,353.00 | 5.71% | 1,290,600 |
| May 29, 2026 | 5,980.00 | 6,232.00 | 5,977.00 | 6,010.00 | 6,010.00 | 2.21% | 1,228,900 |
| May 28, 2026 | 6,037.00 | 6,085.00 | 5,865.00 | 5,880.00 | 5,880.00 | -3.05% | 842,400 |
| May 27, 2026 | 6,066.00 | 6,166.00 | 5,993.00 | 6,065.00 | 6,065.00 | -1.64% | 1,074,600 |
| May 26, 2026 | 6,300.00 | 6,308.00 | 6,041.00 | 6,166.00 | 6,166.00 | -2.99% | 1,220,400 |
| May 25, 2026 | 6,203.00 | 6,371.00 | 6,072.00 | 6,356.00 | 6,356.00 | 2.78% | 1,342,600 |
| May 22, 2026 | 6,015.00 | 6,235.00 | 6,009.00 | 6,184.00 | 6,184.00 | 3.24% | 1,094,200 |
| May 21, 2026 | 5,911.00 | 6,007.00 | 5,861.00 | 5,990.00 | 5,990.00 | 0.77% | 738,700 |
| May 20, 2026 | 6,060.00 | 6,125.00 | 5,854.00 | 5,944.00 | 5,944.00 | -2.76% | 1,028,500 |
| May 19, 2026 | 6,081.00 | 6,138.00 | 6,024.00 | 6,113.00 | 6,113.00 | 3.52% | 1,367,200 |
| May 18, 2026 | 5,730.00 | 5,913.00 | 5,682.00 | 5,905.00 | 5,905.00 | 6.65% | 1,233,800 |
| May 15, 2026 | 5,400.00 | 5,681.00 | 5,307.00 | 5,537.00 | 5,537.00 | 1.21% | 1,500,300 |