Trend Micro Incorporated (TYO:4704)
Japan · Delayed Price · Currency is JPY 5,711.00
+142.00 (2.55%)
Aug 28, 2026, 9:04 AM JST
Trend Micro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5,830.00 | 5,907.00 | 5,711.00 | 5,711.00 | - | - | 128,300 |
| 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 |
| Aug 12, 2026 | 6,937.00 | 6,982.00 | 6,879.00 | 6,966.00 | 6,966.00 | 0.72% | 859,000 |
| Aug 10, 2026 | 6,800.00 | 6,929.00 | 6,733.00 | 6,916.00 | 6,916.00 | 2.73% | 615,200 |
| Aug 7, 2026 | 6,699.00 | 6,825.00 | 6,674.00 | 6,732.00 | 6,732.00 | 0.18% | 610,100 |
| Aug 6, 2026 | 6,538.00 | 6,740.00 | 6,480.00 | 6,720.00 | 6,720.00 | 3.91% | 746,300 |
| Aug 5, 2026 | 6,450.00 | 6,543.00 | 6,403.00 | 6,467.00 | 6,467.00 | 0.02% | 673,600 |
| Aug 4, 2026 | 6,438.00 | 6,549.00 | 6,398.00 | 6,466.00 | 6,466.00 | 2.57% | 844,700 |
| Aug 3, 2026 | 6,441.00 | 6,442.00 | 6,228.00 | 6,304.00 | 6,304.00 | -0.58% | 633,400 |
| Jul 31, 2026 | 6,475.00 | 6,507.00 | 6,320.00 | 6,341.00 | 6,341.00 | -5.96% | 904,200 |
| Jul 30, 2026 | 6,813.00 | 6,913.00 | 6,607.00 | 6,743.00 | 6,743.00 | -0.82% | 2,023,900 |
| Jul 29, 2026 | 6,674.00 | 6,860.00 | 6,589.00 | 6,799.00 | 6,799.00 | 3.42% | 1,383,400 |
| Jul 28, 2026 | 6,544.00 | 6,656.00 | 6,501.00 | 6,574.00 | 6,574.00 | 1.29% | 893,900 |
| Jul 27, 2026 | 6,358.00 | 6,518.00 | 6,301.00 | 6,490.00 | 6,490.00 | 3.53% | 895,100 |
| 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 |