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 Weekly 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

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	5,316	5,566	5,273	5,381	-127	-2.31%	7,373,300
Mar 6, 2026	5,400	5,610	5,097	5,508	+308	+5.92%	8,715,600
Feb 27, 2026	5,190	5,407	4,789	5,200	-488	-8.58%	19,910,400
Feb 20, 2026	5,570	6,030	5,501	5,688	+267	+4.93%	9,326,600
Feb 13, 2026	5,723	5,939	5,421	5,421	-178	-3.18%	5,313,200
Feb 6, 2026	6,106	6,174	5,541	5,599	-451	-7.45%	5,268,300
Jan 30, 2026	6,242	6,249	5,990	6,050	-227	-3.62%	3,590,500
Jan 23, 2026	6,435	6,525	6,250	6,277	-190	-2.94%	3,674,800
Jan 16, 2026	6,566	6,702	6,452	6,467	-50	-0.77%	4,156,200
Jan 9, 2026	6,465	6,654	6,370	6,517	+15	+0.23%	4,456,900
Dec 30, 2025	6,629	6,688	6,466	6,502	-264	-3.90%	1,804,500
Dec 26, 2025	6,921	6,939	6,651	6,766	-155	-2.24%	3,020,500
Dec 19, 2025	6,810	7,077	6,770	6,921	+200	+2.98%	6,316,900
Dec 12, 2025	7,112	7,187	6,562	6,721	-446	-6.22%	6,078,800
Dec 5, 2025	7,800	7,893	7,089	7,167	-629	-8.07%	4,125,800
Nov 28, 2025	8,050	8,059	7,727	7,796	-114	-1.44%	2,298,100
Nov 21, 2025	7,800	7,949	7,688	7,910	+180	+2.33%	4,621,800
Nov 14, 2025	7,842	7,965	7,620	7,730	-70	-0.90%	5,375,400
Nov 7, 2025	7,812	7,991	7,710	7,800	-83	-1.05%	3,056,000
Oct 31, 2025	7,974	8,073	7,510	7,883	-28	-0.35%	3,064,400