Trend Micro Incorporated(4704) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	6,242	6,249	5,996	6,088	-189	-3.01%	2,711,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	6,277	-2.94%	6,352	3,674,800	20,000	688,100	34.41
Jan 16, 2026	6,467	-0.77%	6,558	4,156,200	15,500	670,000	43.23
Jan 9, 2026	6,517	+0.23%	6,510	4,456,900	14,700	646,700	43.99
Dec 30, 2025	6,502	-3.90%	6,524	1,804,500	ー	ー	ー
Dec 26, 2025	6,766	-2.24%	6,759	3,020,500	181,400	569,200	3.14
Dec 19, 2025	6,921	+2.98%	6,915	6,316,900	14,700	576,700	39.23
Dec 12, 2025	6,721	-6.22%	6,804	6,078,800	27,500	647,800	23.56
Dec 5, 2025	7,167	-8.07%	7,551	4,125,800	15,200	516,300	33.97
Nov 28, 2025	7,796	-1.44%	7,818	2,298,100	19,600	345,400	17.62
Nov 21, 2025	7,910	+2.33%	7,834	4,621,800	37,800	342,700	9.07
Nov 14, 2025	7,730	-0.90%	7,794	5,375,400	51,300	394,500	7.69
Nov 7, 2025	7,800	-1.05%	7,831	3,056,000	46,900	379,100	8.08
Oct 31, 2025	7,883	-0.35%	7,780	3,064,400	49,500	384,300	7.76
Oct 24, 2025	7,911	+6.89%	7,821	3,080,400	42,300	403,700	9.54
Oct 17, 2025	7,401	-4.86%	7,558	4,054,500	41,500	410,700	9.90
Oct 10, 2025	7,779	+0.15%	7,973	4,691,200	36,000	397,200	11.03
Oct 3, 2025	7,767	-4.87%	7,831	5,987,200	43,400	278,300	6.41
Sep 26, 2025	8,165	-3.28%	8,288	3,515,900	31,700	273,200	8.62
Sep 19, 2025	8,442	+3.58%	8,421	5,448,100	50,000	277,600	5.55
Sep 12, 2025	8,150	+4.74%	8,043	4,303,900	25,600	296,000	11.56