Trend Micro Incorporated (TYO:4704)
Japan · Delayed Price · Currency is JPY 6,065.00
-101.00 (-1.64%)
May 27, 2026, 3:30 PM JST
Trend Micro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 6,066.00 | 6,166.00 | 5,993.00 | 6,054.00 | - | -1.82% | 646,900 |
| 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 |
| May 14, 2026 | 5,511.00 | 5,560.00 | 5,375.00 | 5,471.00 | 5,471.00 | -2.43% | 757,900 |
| May 13, 2026 | 5,725.00 | 5,775.00 | 5,605.00 | 5,607.00 | 5,607.00 | 0.23% | 525,800 |
| May 12, 2026 | 5,592.00 | 5,696.00 | 5,569.00 | 5,594.00 | 5,594.00 | -0.90% | 601,400 |
| May 11, 2026 | 5,715.00 | 5,746.00 | 5,612.00 | 5,645.00 | 5,645.00 | - | 686,400 |
| May 8, 2026 | 5,729.00 | 5,776.00 | 5,581.00 | 5,645.00 | 5,645.00 | 1.99% | 1,374,200 |
| May 7, 2026 | 5,339.00 | 5,538.00 | 5,259.00 | 5,535.00 | 5,535.00 | 4.36% | 1,178,000 |
| May 1, 2026 | 5,376.00 | 5,452.00 | 5,226.00 | 5,304.00 | 5,304.00 | -3.14% | 893,500 |
| Apr 30, 2026 | 5,552.00 | 5,558.00 | 5,386.00 | 5,476.00 | 5,476.00 | -2.41% | 1,219,300 |
| Apr 28, 2026 | 5,514.00 | 5,627.00 | 5,468.00 | 5,611.00 | 5,611.00 | 2.47% | 848,300 |
| Apr 27, 2026 | 5,632.00 | 5,673.00 | 5,476.00 | 5,476.00 | 5,476.00 | -1.79% | 1,033,200 |
| Apr 24, 2026 | 5,601.00 | 5,700.00 | 5,560.00 | 5,576.00 | 5,576.00 | -3.28% | 959,000 |
| Apr 23, 2026 | 5,859.00 | 5,880.00 | 5,682.00 | 5,765.00 | 5,765.00 | -1.94% | 1,158,800 |
| Apr 22, 2026 | 6,050.00 | 6,115.00 | 5,853.00 | 5,879.00 | 5,879.00 | -1.79% | 1,031,000 |
| Apr 21, 2026 | 5,907.00 | 5,986.00 | 5,863.00 | 5,986.00 | 5,986.00 | 4.00% | 1,436,500 |
| Apr 20, 2026 | 5,998.00 | 6,002.00 | 5,756.00 | 5,756.00 | 5,756.00 | -3.71% | 1,741,300 |
| Apr 17, 2026 | 6,012.00 | 6,092.00 | 5,965.00 | 5,978.00 | 5,978.00 | -0.33% | 2,337,100 |
| Apr 16, 2026 | 5,859.00 | 6,294.00 | 5,826.00 | 5,998.00 | 5,998.00 | 9.87% | 5,516,300 |
| Apr 15, 2026 | 5,433.00 | 5,591.00 | 5,424.00 | 5,459.00 | 5,459.00 | 1.83% | 1,065,600 |
| Apr 14, 2026 | 5,317.00 | 5,390.00 | 5,267.00 | 5,361.00 | 5,361.00 | 4.24% | 911,800 |
| Apr 13, 2026 | 5,073.00 | 5,166.00 | 5,065.00 | 5,143.00 | 5,143.00 | 0.16% | 913,100 |
| Apr 10, 2026 | 5,260.00 | 5,284.00 | 5,094.00 | 5,135.00 | 5,135.00 | -4.13% | 1,431,900 |
| Apr 9, 2026 | 5,435.00 | 5,471.00 | 5,313.00 | 5,356.00 | 5,356.00 | -2.69% | 927,800 |
| Apr 8, 2026 | 5,551.00 | 5,565.00 | 5,496.00 | 5,504.00 | 5,504.00 | 2.59% | 1,115,400 |
| Apr 7, 2026 | 5,320.00 | 5,375.00 | 5,297.00 | 5,365.00 | 5,365.00 | 0.77% | 615,900 |
| Apr 6, 2026 | 5,320.00 | 5,352.00 | 5,286.00 | 5,324.00 | 5,324.00 | 0.15% | 401,000 |
| Apr 3, 2026 | 5,350.00 | 5,377.00 | 5,316.00 | 5,316.00 | 5,316.00 | 0.28% | 460,300 |
| Apr 2, 2026 | 5,311.00 | 5,358.00 | 5,267.00 | 5,301.00 | 5,301.00 | -1.30% | 823,000 |
| Apr 1, 2026 | 5,315.00 | 5,377.00 | 5,268.00 | 5,371.00 | 5,371.00 | 2.50% | 825,700 |
| Mar 31, 2026 | 5,272.00 | 5,336.00 | 5,185.00 | 5,240.00 | 5,240.00 | 1.31% | 1,237,600 |
| Mar 30, 2026 | 5,100.00 | 5,172.00 | 5,065.00 | 5,172.00 | 5,172.00 | -3.11% | 1,258,800 |
| 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 |