Trend Micro Incorporated(4704) Historical

52 Week High Jun 4, 2025

11,410 JPY

52 Week Low Feb 24, 2026

4,789 JPY

Yearly High Jan 15, 2026

6,702 JPY

Yearly Low Feb 24, 2026

4,789 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	5,514	5,627	5,468	5,611	+135	+2.47%	848,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	5,632	5,673	5,476	5,476	-100	-1.79%	1,033,200
Apr 24, 2026	5,601	5,700	5,560	5,576	-189	-3.28%	959,000
Apr 23, 2026	5,859	5,880	5,682	5,765	-114	-1.94%	1,158,800
Apr 22, 2026	6,050	6,115	5,853	5,879	-107	-1.79%	1,031,000
Apr 21, 2026	5,907	5,986	5,863	5,986	+230	+4.00%	1,436,500
Apr 20, 2026	5,998	6,002	5,756	5,756	-222	-3.71%	1,741,300
Apr 17, 2026	6,012	6,092	5,965	5,978	-20	-0.33%	2,337,100
Apr 16, 2026	5,859	6,294	5,826	5,998	+539	+9.87%	5,516,300
Apr 15, 2026	5,433	5,591	5,424	5,459	+98	+1.83%	1,065,600
Apr 14, 2026	5,317	5,390	5,267	5,361	+218	+4.24%	911,800
Apr 13, 2026	5,073	5,166	5,065	5,143	+8	+0.16%	913,100
Apr 10, 2026	5,260	5,284	5,094	5,135	-221	-4.13%	1,431,900
Apr 9, 2026	5,435	5,471	5,313	5,356	-148	-2.69%	927,800
Apr 8, 2026	5,551	5,565	5,496	5,504	+139	+2.59%	1,115,400
Apr 7, 2026	5,320	5,375	5,297	5,365	+41	+0.77%	615,900
Apr 6, 2026	5,320	5,352	5,286	5,324	+8	+0.15%	401,000
Apr 3, 2026	5,350	5,377	5,316	5,316	+15	+0.28%	460,300
Apr 2, 2026	5,311	5,358	5,267	5,301	-70	-1.30%	823,000
Apr 1, 2026	5,315	5,377	5,268	5,371	+131	+2.50%	825,700
Mar 31, 2026	5,272	5,336	5,185	5,240	+68	+1.31%	1,237,600