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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	7,800	7,893	7,163	7,176	-620	-7.95%	3,275,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	7,781	-0.89%	7,841	2,560,200	18,300	296,100	16.18
Aug 29, 2025	7,851	+0.09%	7,938	3,542,500	51,800	300,700	5.81
Aug 22, 2025	7,844	-2.87%	8,020	3,081,400	50,300	276,000	5.49
Aug 15, 2025	8,076	-2.63%	8,278	3,164,900	19,200	233,500	12.16
Aug 8, 2025	8,294	-9.89%	8,756	4,623,800	13,000	217,100	16.70
Aug 1, 2025	9,204	-1.35%	9,202	3,520,300	13,100	139,900	10.68
Jul 25, 2025	9,330	-0.81%	9,407	2,304,400	11,100	138,400	12.47
Jul 18, 2025	9,406	+0.16%	9,459	2,143,800	13,100	131,200	10.02