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 Feb 19, 2025

12,160 JPY

Yearly Low Feb 24, 2026

4,789 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	5,273	5,453	5,273	5,381	+26	+0.49%	1,349,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	5,300	5,419	5,290	5,355	-95	-1.74%	1,011,900
Mar 11, 2026	5,457	5,566	5,431	5,450	-107	-1.93%	1,664,800
Mar 10, 2026	5,493	5,559	5,385	5,557	+21	+0.38%	1,634,700
Mar 9, 2026	5,316	5,536	5,310	5,536	+28	+0.51%	1,712,600
Mar 6, 2026	5,360	5,610	5,350	5,508	+222	+4.20%	1,784,500
Mar 5, 2026	5,270	5,293	5,198	5,286	+56	+1.07%	1,582,200
Mar 4, 2026	5,200	5,336	5,135	5,230	+101	+1.97%	1,824,500
Mar 3, 2026	5,230	5,247	5,097	5,129	-149	-2.82%	1,517,300
Mar 2, 2026	5,400	5,471	5,212	5,278	+78	+1.50%	2,007,100
Feb 27, 2026	5,391	5,407	5,194	5,200	-70	-1.33%	11,450,100
Feb 26, 2026	5,123	5,366	5,104	5,270	+242	+4.81%	2,213,300
Feb 25, 2026	5,025	5,138	4,982	5,028	+122	+2.49%	2,248,300
Feb 24, 2026	5,190	5,282	4,789	4,906	-782	-13.75%	3,998,700
Feb 20, 2026	5,645	5,795	5,555	5,688	-144	-2.47%	2,245,900
Feb 19, 2026	5,774	6,030	5,675	5,832	+241	+4.31%	3,218,800
Feb 18, 2026	5,620	5,634	5,501	5,591	-53	-0.94%	1,300,600
Feb 17, 2026	5,620	5,663	5,551	5,644	-35	-0.62%	1,273,800
Feb 16, 2026	5,570	5,699	5,528	5,679	+258	+4.76%	1,287,500
Feb 13, 2026	5,685	5,705	5,421	5,421	-322	-5.61%	1,631,800
Feb 12, 2026	5,740	5,812	5,684	5,743	-134	-2.28%	1,304,100