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 Jan 15, 2026

6,702 JPY

Yearly Low Feb 24, 2026

4,789 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	5,632	5,673	5,468	5,611	+35	+0.63%	2,729,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	5,998	6,115	5,560	5,576	-402	-6.72%	6,326,600
Apr 17, 2026	5,073	6,294	5,065	5,978	+843	+16.42%	10,743,900
Apr 10, 2026	5,320	5,565	5,094	5,135	-181	-3.40%	4,492,000
Apr 3, 2026	5,100	5,377	5,065	5,316	-22	-0.41%	4,605,400
Mar 27, 2026	5,276	5,373	5,135	5,338	-9	-0.17%	4,979,500
Mar 19, 2026	5,386	5,460	5,280	5,347	-34	-0.63%	6,073,600
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