Trend Micro Incorporated 4704
TSE · Japan · Technology Services
¥6,798.00+127.00 (+1.90%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥6,807.00 | +2.04% | ¥6,654.00 | ¥6,849.00 | ¥6,650.00 | 669.80K |
| 2026-10-01 | ¥6,671.00 | +2.11% | ¥6,599.00 | ¥6,742.00 | ¥6,513.00 | 1.27M |
| 2026-09-30 | ¥6,533.00 | +0.05% | ¥6,519.00 | ¥6,624.00 | ¥6,461.00 | 1.19M |
| 2026-09-29 | ¥6,530.00 | +1.41% | ¥6,509.00 | ¥6,608.00 | ¥6,488.00 | 1.14M |
| 2026-09-28 | ¥6,439.00 | -1.56% | ¥6,466.00 | ¥6,547.00 | ¥6,406.00 | 971.00K |
| 2026-09-25 | ¥6,541.00 | -0.71% | ¥6,644.00 | ¥6,647.00 | ¥6,511.00 | 1.50M |
| 2026-09-24 | ¥6,588.00 | -0.32% | ¥6,690.00 | ¥6,696.00 | ¥6,530.00 | 1.30M |
| 2026-09-18 | ¥6,609.00 | +2.40% | ¥6,453.00 | ¥6,613.00 | ¥6,380.00 | 1.87M |
| 2026-09-17 | ¥6,454.00 | +0.99% | ¥6,395.00 | ¥6,558.00 | ¥6,386.00 | 894.20K |
| 2026-09-16 | ¥6,391.00 | +0.93% | ¥6,383.00 | ¥6,458.00 | ¥6,334.00 | 1.15M |
| 2026-09-15 | ¥6,332.00 | +4.33% | ¥6,269.00 | ¥6,424.00 | ¥6,220.00 | 1.99M |
| 2026-09-14 | ¥6,069.00 | +4.40% | ¥5,835.00 | ¥6,097.00 | ¥5,828.00 | 1.18M |
| 2026-09-11 | ¥5,813.00 | +1.66% | ¥5,628.00 | ¥5,867.00 | ¥5,623.00 | 1.15M |
| 2026-09-10 | ¥5,718.00 | +1.64% | ¥5,550.00 | ¥5,751.00 | ¥5,527.00 | 1.13M |
| 2026-09-09 | ¥5,626.00 | -2.97% | ¥5,644.00 | ¥5,684.00 | ¥5,591.00 | 1.19M |
| 2026-09-08 | ¥5,798.00 | +0.45% | ¥5,764.00 | ¥5,808.00 | ¥5,714.00 | 722.00K |
| 2026-09-07 | ¥5,772.00 | -5.38% | ¥5,934.00 | ¥5,946.00 | ¥5,772.00 | 988.90K |
| 2026-09-04 | ¥6,100.00 | +6.05% | ¥5,880.00 | ¥6,100.00 | ¥5,856.00 | 1.19M |
| 2026-09-03 | ¥5,752.00 | -0.45% | ¥5,711.00 | ¥5,797.00 | ¥5,696.00 | 737.80K |
| 2026-09-02 | ¥5,778.00 | -4.42% | ¥5,966.00 | ¥5,996.00 | ¥5,761.00 | 1.11M |
| 2026-09-01 | ¥6,045.00 | +0.80% | ¥6,031.00 | ¥6,078.00 | ¥5,950.00 | 749.20K |
| 2026-08-31 | ¥5,997.00 | -0.88% | ¥5,973.00 | ¥6,044.00 | ¥5,927.00 | 956.30K |
| 2026-08-28 | ¥6,050.00 | +5.94% | ¥5,830.00 | ¥6,068.00 | ¥5,827.00 | 1.27M |
| 2026-08-27 | ¥5,711.00 | +2.55% | ¥5,639.00 | ¥5,743.00 | ¥5,574.00 | 757.80K |
| 2026-08-26 | ¥5,569.00 | +0.27% | ¥5,580.00 | ¥5,696.00 | ¥5,552.00 | 815.60K |
| 2026-08-25 | ¥5,554.00 | -0.64% | ¥5,502.00 | ¥5,596.00 | ¥5,479.00 | 755.60K |
| 2026-08-24 | ¥5,590.00 | +2.16% | ¥5,521.00 | ¥5,645.00 | ¥5,498.00 | 822.70K |
| 2026-08-21 | ¥5,472.00 | -4.13% | ¥5,611.00 | ¥5,689.00 | ¥5,421.00 | 1.29M |
| 2026-08-20 | ¥5,708.00 | +1.67% | ¥5,665.00 | ¥5,720.00 | ¥5,589.00 | 940.40K |
| 2026-08-19 | ¥5,614.00 | +1.78% | ¥5,611.00 | ¥5,630.00 | ¥5,511.00 | 1.23M |
| 2026-08-18 | ¥5,516.00 | +3.06% | ¥5,347.00 | ¥5,538.00 | ¥5,336.00 | 2.14M |
| 2026-08-17 | ¥5,352.00 | -8.53% | ¥5,532.00 | ¥5,555.00 | ¥5,302.00 | 4.15M |
| 2026-08-14 | ¥5,851.00 | -14.60% | ¥5,851.00 | ¥5,851.00 | ¥5,851.00 | 310.70K |
| 2026-08-13 | ¥6,851.00 | -1.65% | ¥6,866.00 | ¥6,904.00 | ¥6,712.00 | 1.00M |
| 2026-08-12 | ¥6,966.00 | +0.72% | ¥6,937.00 | ¥6,982.00 | ¥6,879.00 | 859.00K |
| 2026-08-10 | ¥6,916.00 | +2.73% | ¥6,800.00 | ¥6,929.00 | ¥6,733.00 | 615.20K |
| 2026-08-07 | ¥6,732.00 | +0.18% | ¥6,699.00 | ¥6,825.00 | ¥6,674.00 | 610.10K |
| 2026-08-06 | ¥6,720.00 | +3.91% | ¥6,538.00 | ¥6,740.00 | ¥6,480.00 | 746.30K |
| 2026-08-05 | ¥6,467.00 | +0.02% | ¥6,450.00 | ¥6,543.00 | ¥6,403.00 | 673.60K |
| 2026-08-04 | ¥6,466.00 | +2.57% | ¥6,438.00 | ¥6,549.00 | ¥6,398.00 | 844.70K |
| 2026-08-03 | ¥6,304.00 | -0.58% | ¥6,441.00 | ¥6,442.00 | ¥6,228.00 | 633.40K |
| 2026-07-31 | ¥6,341.00 | -5.96% | ¥6,475.00 | ¥6,507.00 | ¥6,320.00 | 904.20K |
| 2026-07-30 | ¥6,743.00 | -0.82% | ¥6,813.00 | ¥6,913.00 | ¥6,607.00 | 2.02M |
| 2026-07-29 | ¥6,799.00 | +3.42% | ¥6,674.00 | ¥6,860.00 | ¥6,589.00 | 1.38M |
| 2026-07-28 | ¥6,574.00 | +1.29% | ¥6,544.00 | ¥6,656.00 | ¥6,501.00 | 893.90K |
| 2026-07-27 | ¥6,490.00 | +3.53% | ¥6,358.00 | ¥6,518.00 | ¥6,301.00 | 895.10K |
| 2026-07-24 | ¥6,269.00 | +1.69% | ¥6,132.00 | ¥6,269.00 | ¥6,121.00 | 826.60K |
| 2026-07-23 | ¥6,165.00 | -2.44% | ¥6,180.00 | ¥6,245.00 | ¥6,138.00 | 624.80K |
| 2026-07-22 | ¥6,319.00 | -0.71% | ¥6,223.00 | ¥6,332.00 | ¥6,200.00 | 764.30K |
| 2026-07-21 | ¥6,364.00 | -1.79% | ¥6,495.00 | ¥6,550.00 | ¥6,364.00 | 930.60K |
| 2026-07-17 | ¥6,480.00 | +0.15% | ¥6,429.00 | ¥6,657.00 | ¥6,390.00 | 2.45M |
| 2026-07-16 | ¥6,470.00 | +1.24% | ¥6,295.00 | ¥6,548.00 | ¥6,280.00 | 771.10K |
| 2026-07-15 | ¥6,391.00 | +0.88% | ¥6,325.00 | ¥6,450.00 | ¥6,310.00 | 892.10K |
| 2026-07-14 | ¥6,335.00 | +1.49% | ¥6,299.00 | ¥6,446.00 | ¥6,275.00 | 847.80K |
| 2026-07-13 | ¥6,242.00 | -0.56% | ¥6,182.00 | ¥6,269.00 | ¥6,127.00 | 577.20K |
| 2026-07-10 | ¥6,277.00 | +0.32% | ¥6,291.00 | ¥6,318.00 | ¥6,175.00 | 779.90K |
| 2026-07-09 | ¥6,257.00 | +0.24% | ¥6,185.00 | ¥6,275.00 | ¥6,165.00 | 764.40K |
| 2026-07-08 | ¥6,242.00 | -2.19% | ¥6,320.00 | ¥6,366.00 | ¥6,174.00 | 957.90K |
| 2026-07-07 | ¥6,382.00 | +0.16% | ¥6,369.00 | ¥6,411.00 | ¥6,309.00 | 877.30K |
| 2026-07-06 | ¥6,372.00 | +1.68% | ¥6,294.00 | ¥6,372.00 | ¥6,236.00 | 667.30K |
| 2026-07-03 | ¥6,267.00 | +0.10% | ¥6,533.00 | ¥6,565.00 | ¥6,255.00 | 854.60K |
| 2026-07-02 | ¥6,261.00 | +5.02% | ¥6,249.00 | ¥6,344.00 | ¥6,181.00 | 1.10M |
| 2026-07-01 | ¥5,962.00 | -0.33% | ¥5,965.00 | ¥6,030.00 | ¥5,885.00 | 661.00K |
| 2026-06-30 | ¥5,982.00 | +0.15% | ¥5,988.00 | ¥6,110.00 | ¥5,917.00 | 1.00M |
| 2026-06-29 | ¥5,973.00 | +6.85% | ¥5,757.00 | ¥6,064.00 | ¥5,750.00 | 1.03M |
| 2026-06-26 | ¥5,590.00 | -1.90% | ¥5,605.00 | ¥5,634.00 | ¥5,500.00 | 642.60K |
| 2026-06-25 | ¥5,698.00 | +0.97% | ¥5,643.00 | ¥5,722.00 | ¥5,566.00 | 728.20K |
| 2026-06-24 | ¥5,643.00 | +2.79% | ¥5,540.00 | ¥5,673.00 | ¥5,528.00 | 825.50K |
| 2026-06-23 | ¥5,490.00 | -2.76% | ¥5,620.00 | ¥5,636.00 | ¥5,419.00 | 967.30K |
| 2026-06-22 | ¥5,646.00 | +0.71% | ¥5,623.00 | ¥5,745.00 | ¥5,606.00 | 614.90K |
| 2026-06-19 | ¥5,606.00 | -5.13% | ¥5,854.00 | ¥5,881.00 | ¥5,606.00 | 1.76M |
| 2026-06-18 | ¥5,909.00 | +1.53% | ¥5,746.00 | ¥5,909.00 | ¥5,727.00 | 849.20K |
| 2026-06-17 | ¥5,820.00 | +1.23% | ¥5,771.00 | ¥5,852.00 | ¥5,717.00 | 914.00K |
| 2026-06-16 | ¥5,749.00 | -1.98% | ¥5,850.00 | ¥5,876.00 | ¥5,662.00 | 831.80K |
| 2026-06-15 | ¥5,865.00 | -0.59% | ¥5,931.00 | ¥6,003.00 | ¥5,833.00 | 844.00K |
| 2026-06-12 | ¥5,900.00 | -3.83% | ¥6,136.00 | ¥6,200.00 | ¥5,900.00 | 1.21M |
| 2026-06-11 | ¥6,135.00 | -1.32% | ¥6,183.00 | ¥6,261.00 | ¥6,092.00 | 695.70K |
| 2026-06-10 | ¥6,217.00 | -0.22% | ¥6,186.00 | ¥6,263.00 | ¥6,113.00 | 828.40K |
| 2026-06-09 | ¥6,231.00 | -1.53% | ¥6,306.00 | ¥6,343.00 | ¥6,135.00 | 1.04M |
| 2026-06-08 | ¥6,328.00 | -5.24% | ¥6,478.00 | ¥6,571.00 | ¥6,302.00 | 1.16M |
| 2026-06-05 | ¥6,678.00 | +7.28% | ¥6,725.00 | ¥6,900.00 | ¥6,615.00 | 2.65M |
| 2026-06-04 | ¥6,225.00 | -1.71% | ¥6,145.00 | ¥6,451.00 | ¥6,040.00 | 1.22M |
| 2026-06-03 | ¥6,333.00 | -0.28% | ¥6,251.00 | ¥6,375.00 | ¥6,103.00 | 1.06M |
| 2026-06-02 | ¥6,351.00 | -0.03% | ¥6,453.00 | ¥6,575.00 | ¥6,310.00 | 1.13M |
| 2026-06-01 | ¥6,353.00 | +5.71% | ¥6,207.00 | ¥6,426.00 | ¥6,204.00 | 1.29M |
| 2026-05-29 | ¥6,010.00 | +2.21% | ¥5,980.00 | ¥6,232.00 | ¥5,977.00 | 1.23M |
| 2026-05-28 | ¥5,880.00 | -3.05% | ¥6,037.00 | ¥6,085.00 | ¥5,865.00 | 842.40K |
| 2026-05-27 | ¥6,065.00 | -1.64% | ¥6,066.00 | ¥6,166.00 | ¥5,993.00 | 1.07M |
| 2026-05-26 | ¥6,166.00 | -2.99% | ¥6,300.00 | ¥6,308.00 | ¥6,041.00 | 1.22M |
| 2026-05-25 | ¥6,356.00 | +2.78% | ¥6,203.00 | ¥6,371.00 | ¥6,072.00 | 1.34M |