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
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 6,242 6,249 5,996 6,088 -189 -3.01% 3,557,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 7,525 7,977 7,502 7,911 +510 +6.89% 3,080,400
Oct 17, 2025 7,667 7,771 7,373 7,401 -378 -4.86% 4,054,500
Oct 10, 2025 8,067 8,217 7,779 7,779 +12 +0.15% 4,691,200
Oct 3, 2025 8,165 8,195 7,414 7,767 -398 -4.87% 5,987,200
Sep 26, 2025 8,457 8,604 8,110 8,165 -277 -3.28% 3,515,900
Sep 19, 2025 8,100 8,628 8,090 8,442 +292 +3.58% 5,448,100
Sep 12, 2025 7,900 8,198 7,812 8,150 +369 +4.74% 4,303,900