kabutan

Trend Micro Incorporated(4704) Historical

4704
TSE Prime
Trend Micro Incorporated
7,167
JPY
-702
(-8.92%)
Dec 5, 3:30 pm JST
46.36
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
7,190
Dec 5, 6:10 pm JST
Summary Chart Historical News Financial Result
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 7,089 7,167 -629 -8.07% 6,024,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 7,800 8,008 7,757 7,781 -70 -0.89% 2,560,200
Aug 29, 2025 7,800 8,130 7,731 7,851 +7 +0.09% 3,542,500
Aug 22, 2025 8,102 8,254 7,792 7,844 -232 -2.87% 3,081,400
Aug 15, 2025 8,315 8,510 8,032 8,076 -218 -2.63% 3,164,900
Aug 8, 2025 9,026 9,316 8,242 8,294 -910 -9.89% 4,623,800
Aug 1, 2025 9,300 9,370 9,140 9,204 -126 -1.35% 3,520,300
Jul 25, 2025 9,385 9,595 9,249 9,330 -76 -0.81% 2,304,400
Jul 18, 2025 9,305 9,647 9,305 9,406 +15 +0.16% 2,143,800