Trend Micro Incorporated(4704) Historical

52 Week High Feb 19, 2025

12,160 JPY

52 Week Low Oct 17, 2025

7,373 JPY

Yearly High Feb 19, 2025

12,160 JPY

Yearly Low Oct 17, 2025

7,373 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	7,677	7,700	7,163	7,181	-688	-8.74%	1,054,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	7,692	7,869	7,686	7,869	+172	+2.23%	555,200
Dec 3, 2025	7,818	7,856	7,697	7,697	-121	-1.55%	530,500
Dec 2, 2025	7,795	7,893	7,770	7,818	+58	+0.75%	590,300
Dec 1, 2025	7,800	7,851	7,701	7,760	-36	-0.46%	550,700
Nov 28, 2025	7,799	7,875	7,784	7,796	-3	-0.04%	471,200
Nov 27, 2025	7,736	7,823	7,727	7,799	+27	+0.35%	419,600
Nov 26, 2025	7,828	7,873	7,757	7,772	-48	-0.61%	691,000
Nov 25, 2025	8,050	8,059	7,805	7,820	-90	-1.14%	716,300
Nov 21, 2025	7,805	7,945	7,795	7,910	+60	+0.76%	1,083,500
Nov 20, 2025	7,800	7,881	7,793	7,850	+32	+0.41%	664,300
Nov 19, 2025	7,800	7,949	7,782	7,818	+18	+0.23%	803,800
Nov 18, 2025	7,750	7,857	7,688	7,800	-30	-0.38%	968,200
Nov 17, 2025	7,800	7,895	7,710	7,830	+100	+1.29%	1,102,000
Nov 14, 2025	7,774	7,878	7,704	7,730	-18	-0.23%	1,443,900
Nov 13, 2025	7,650	7,965	7,620	7,748	-7	-0.09%	2,075,000
Nov 12, 2025	7,929	7,932	7,721	7,755	-119	-1.51%	747,600
Nov 11, 2025	7,890	7,932	7,854	7,874	+39	+0.50%	531,700
Nov 10, 2025	7,842	7,943	7,801	7,835	+35	+0.45%	577,200
Nov 7, 2025	7,811	7,860	7,739	7,800	+28	+0.36%	753,400
Nov 6, 2025	7,880	7,930	7,772	7,772	-35	-0.45%	589,300