kabutan

Trend Micro Incorporated(4704) Historical

4704
TSE Prime
Trend Micro Incorporated
6,088
JPY
+4
(+0.07%)
Jan 29, 3:30 pm JST
39.80
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
6,071.2
Jan 29, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 19, 2025
12,160 JPY
52 Week Low Jan 28, 2026
6,036 JPY
Yearly High Feb 19, 2025
12,160 JPY
Yearly Low Jan 28, 2026
6,036 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 6,000 6,095 5,996 6,088 +4 +0.07% 846,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 6,053 6,136 6,036 6,084 -68 -1.11% 690,800
Jan 27, 2026 6,179 6,182 6,112 6,152 -26 -0.42% 438,200
Jan 26, 2026 6,242 6,249 6,142 6,178 -99 -1.58% 736,900
Jan 23, 2026 6,345 6,371 6,259 6,277 -9 -0.14% 766,600
Jan 22, 2026 6,335 6,350 6,250 6,286 -41 -0.65% 742,700
Jan 21, 2026 6,358 6,369 6,263 6,327 -96 -1.49% 1,004,200
Jan 20, 2026 6,410 6,525 6,406 6,423 -49 -0.76% 579,700
Jan 19, 2026 6,435 6,501 6,404 6,472 +5 +0.08% 581,600
Jan 16, 2026 6,567 6,623 6,452 6,467 -180 -2.71% 1,495,100
Jan 15, 2026 6,658 6,702 6,595 6,647 +48 +0.73% 889,500
Jan 14, 2026 6,541 6,619 6,514 6,599 +40 +0.61% 734,600
Jan 13, 2026 6,566 6,616 6,495 6,559 +42 +0.64% 1,037,000
Jan 9, 2026 6,579 6,606 6,475 6,517 -33 -0.50% 912,000
Jan 8, 2026 6,575 6,654 6,545 6,550 +12 +0.18% 827,500
Jan 7, 2026 6,494 6,640 6,452 6,538 +68 +1.05% 858,300
Jan 6, 2026 6,441 6,507 6,406 6,470 +34 +0.53% 1,013,300
Jan 5, 2026 6,465 6,529 6,370 6,436 -66 -1.02% 845,800
Dec 30, 2025 6,584 6,588 6,466 6,502 -23 -0.35% 873,800
Dec 29, 2025 6,629 6,688 6,507 6,525 -241 -3.56% 930,700
Dec 26, 2025 6,786 6,819 6,751 6,766 -17 -0.25% 485,000