Trend Micro Incorporated (TYO:4704)
Japan
· Delayed Price · Currency is JPY 7,167.00
-702.00 (-8.92%)
At close: Dec 5, 2025
Trend Micro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,677.00 | 7,700.00 | 7,089.00 | 7,167.00 | 7,167.00 | -8.92% | 1,899,100 |
| Dec 4, 2025 | 7,692.00 | 7,869.00 | 7,686.00 | 7,869.00 | 7,869.00 | 2.23% | 555,200 |
| Dec 3, 2025 | 7,818.00 | 7,856.00 | 7,697.00 | 7,697.00 | 7,697.00 | -1.55% | 530,500 |
| Dec 2, 2025 | 7,795.00 | 7,893.00 | 7,770.00 | 7,818.00 | 7,818.00 | 0.75% | 590,300 |
| Dec 1, 2025 | 7,800.00 | 7,851.00 | 7,701.00 | 7,760.00 | 7,760.00 | -0.46% | 550,700 |
| Nov 28, 2025 | 7,799.00 | 7,875.00 | 7,784.00 | 7,796.00 | 7,796.00 | -0.04% | 471,200 |
| Nov 27, 2025 | 7,736.00 | 7,823.00 | 7,727.00 | 7,799.00 | 7,799.00 | 0.35% | 419,600 |
| Nov 26, 2025 | 7,828.00 | 7,873.00 | 7,757.00 | 7,772.00 | 7,772.00 | -0.61% | 691,000 |
| Nov 25, 2025 | 8,050.00 | 8,059.00 | 7,805.00 | 7,820.00 | 7,820.00 | -1.14% | 716,300 |
| Nov 21, 2025 | 7,805.00 | 7,945.00 | 7,795.00 | 7,910.00 | 7,910.00 | 0.76% | 1,083,500 |
| Nov 20, 2025 | 7,800.00 | 7,881.00 | 7,793.00 | 7,850.00 | 7,850.00 | 0.41% | 664,300 |
| Nov 19, 2025 | 7,800.00 | 7,949.00 | 7,782.00 | 7,818.00 | 7,818.00 | 0.23% | 803,800 |
| Nov 18, 2025 | 7,750.00 | 7,857.00 | 7,688.00 | 7,800.00 | 7,800.00 | -0.38% | 968,200 |
| Nov 17, 2025 | 7,800.00 | 7,895.00 | 7,710.00 | 7,830.00 | 7,830.00 | 1.29% | 1,102,000 |
| Nov 14, 2025 | 7,774.00 | 7,878.00 | 7,704.00 | 7,730.00 | 7,730.00 | -0.23% | 1,443,900 |
| Nov 13, 2025 | 7,650.00 | 7,965.00 | 7,620.00 | 7,748.00 | 7,748.00 | -0.09% | 2,075,000 |
| Nov 12, 2025 | 7,929.00 | 7,932.00 | 7,721.00 | 7,755.00 | 7,755.00 | -1.51% | 747,600 |
| Nov 11, 2025 | 7,890.00 | 7,932.00 | 7,854.00 | 7,874.00 | 7,874.00 | 0.50% | 531,700 |
| Nov 10, 2025 | 7,842.00 | 7,943.00 | 7,801.00 | 7,835.00 | 7,835.00 | 0.45% | 577,200 |
| Nov 7, 2025 | 7,811.00 | 7,860.00 | 7,739.00 | 7,800.00 | 7,800.00 | 0.36% | 753,400 |
| Nov 6, 2025 | 7,880.00 | 7,930.00 | 7,772.00 | 7,772.00 | 7,772.00 | -0.45% | 589,300 |
| Nov 5, 2025 | 7,928.00 | 7,991.00 | 7,710.00 | 7,807.00 | 7,807.00 | -1.05% | 844,800 |
| Nov 4, 2025 | 7,812.00 | 7,936.00 | 7,812.00 | 7,890.00 | 7,890.00 | 0.09% | 868,500 |
| Oct 31, 2025 | 7,786.00 | 7,887.00 | 7,719.00 | 7,883.00 | 7,883.00 | 3.14% | 691,300 |
| Oct 30, 2025 | 7,619.00 | 7,655.00 | 7,510.00 | 7,643.00 | 7,643.00 | -0.47% | 668,500 |
| Oct 29, 2025 | 7,719.00 | 7,779.00 | 7,602.00 | 7,679.00 | 7,679.00 | -1.30% | 630,200 |
| Oct 28, 2025 | 7,900.00 | 7,935.00 | 7,780.00 | 7,780.00 | 7,780.00 | -2.02% | 451,600 |
| Oct 27, 2025 | 7,974.00 | 8,073.00 | 7,923.00 | 7,940.00 | 7,940.00 | 0.37% | 622,800 |
| Oct 24, 2025 | 7,867.00 | 7,977.00 | 7,837.00 | 7,911.00 | 7,911.00 | 0.29% | 482,500 |
| Oct 23, 2025 | 7,850.00 | 7,888.00 | 7,766.00 | 7,888.00 | 7,888.00 | -0.53% | 563,700 |
| Oct 22, 2025 | 7,860.00 | 7,945.00 | 7,839.00 | 7,930.00 | 7,930.00 | 1.33% | 648,700 |
| Oct 21, 2025 | 7,800.00 | 7,854.00 | 7,695.00 | 7,826.00 | 7,826.00 | 1.08% | 685,400 |
| Oct 20, 2025 | 7,525.00 | 7,758.00 | 7,502.00 | 7,742.00 | 7,742.00 | 4.61% | 700,100 |
| Oct 17, 2025 | 7,518.00 | 7,569.00 | 7,373.00 | 7,401.00 | 7,401.00 | -1.56% | 1,415,600 |
| Oct 16, 2025 | 7,630.00 | 7,700.00 | 7,507.00 | 7,518.00 | 7,518.00 | -1.73% | 908,200 |
| Oct 15, 2025 | 7,746.00 | 7,758.00 | 7,611.00 | 7,650.00 | 7,650.00 | -0.65% | 717,400 |
| Oct 14, 2025 | 7,667.00 | 7,771.00 | 7,546.00 | 7,700.00 | 7,700.00 | -1.02% | 1,013,300 |
| Oct 10, 2025 | 7,978.00 | 8,050.00 | 7,779.00 | 7,779.00 | 7,779.00 | -2.49% | 855,600 |
| Oct 9, 2025 | 7,899.00 | 7,978.00 | 7,835.00 | 7,978.00 | 7,978.00 | 0.33% | 645,800 |
| Oct 8, 2025 | 7,908.00 | 8,019.00 | 7,850.00 | 7,952.00 | 7,952.00 | 0.71% | 682,500 |
| Oct 7, 2025 | 8,088.00 | 8,101.00 | 7,783.00 | 7,896.00 | 7,896.00 | -2.30% | 1,103,200 |
| Oct 6, 2025 | 8,067.00 | 8,217.00 | 8,033.00 | 8,082.00 | 8,082.00 | 4.06% | 1,404,100 |
| Oct 3, 2025 | 7,418.00 | 7,780.00 | 7,414.00 | 7,767.00 | 7,767.00 | 4.76% | 1,033,700 |
| Oct 2, 2025 | 7,785.00 | 7,924.00 | 7,414.00 | 7,414.00 | 7,414.00 | -5.60% | 1,848,200 |
| Oct 1, 2025 | 7,997.00 | 8,109.00 | 7,814.00 | 7,854.00 | 7,854.00 | -3.04% | 1,291,100 |
| Sep 30, 2025 | 8,036.00 | 8,141.00 | 8,021.00 | 8,100.00 | 8,100.00 | -1.03% | 1,235,600 |
| Sep 29, 2025 | 8,165.00 | 8,195.00 | 8,096.00 | 8,184.00 | 8,184.00 | 0.23% | 578,600 |
| Sep 26, 2025 | 8,210.00 | 8,236.00 | 8,110.00 | 8,165.00 | 8,165.00 | -1.72% | 945,700 |
| Sep 25, 2025 | 8,242.00 | 8,312.00 | 8,169.00 | 8,308.00 | 8,308.00 | 0.52% | 677,900 |
| Sep 24, 2025 | 8,460.00 | 8,470.00 | 8,124.00 | 8,265.00 | 8,265.00 | -1.61% | 1,001,300 |
| Sep 22, 2025 | 8,457.00 | 8,604.00 | 8,367.00 | 8,400.00 | 8,400.00 | -0.50% | 891,000 |
| Sep 19, 2025 | 8,580.00 | 8,628.00 | 8,442.00 | 8,442.00 | 8,442.00 | -1.26% | 2,267,000 |
| Sep 18, 2025 | 8,395.00 | 8,555.00 | 8,340.00 | 8,550.00 | 8,550.00 | 2.52% | 1,094,200 |
| Sep 17, 2025 | 8,270.00 | 8,424.00 | 8,250.00 | 8,340.00 | 8,340.00 | 0.48% | 1,102,500 |
| Sep 16, 2025 | 8,100.00 | 8,355.00 | 8,090.00 | 8,300.00 | 8,300.00 | 1.84% | 984,400 |
| Sep 12, 2025 | 8,197.00 | 8,198.00 | 8,074.00 | 8,150.00 | 8,150.00 | 0.05% | 1,147,800 |
| Sep 11, 2025 | 8,022.00 | 8,161.00 | 8,018.00 | 8,146.00 | 8,146.00 | 0.57% | 855,600 |
| Sep 10, 2025 | 7,895.00 | 8,107.00 | 7,891.00 | 8,100.00 | 8,100.00 | 3.69% | 958,300 |
| Sep 9, 2025 | 7,900.00 | 7,989.00 | 7,812.00 | 7,812.00 | 7,812.00 | -1.61% | 668,600 |
| Sep 8, 2025 | 7,900.00 | 7,970.00 | 7,866.00 | 7,940.00 | 7,940.00 | 2.04% | 673,600 |
| Sep 5, 2025 | 7,782.00 | 7,936.00 | 7,775.00 | 7,781.00 | 7,781.00 | -0.58% | 473,800 |
| Sep 4, 2025 | 7,888.00 | 7,888.00 | 7,757.00 | 7,826.00 | 7,826.00 | 0.53% | 498,700 |
| Sep 3, 2025 | 7,867.00 | 7,942.00 | 7,770.00 | 7,785.00 | 7,785.00 | -1.57% | 720,900 |
| Sep 2, 2025 | 7,878.00 | 8,008.00 | 7,868.00 | 7,909.00 | 7,909.00 | 0.37% | 373,600 |
| Sep 1, 2025 | 7,800.00 | 7,914.00 | 7,757.00 | 7,880.00 | 7,880.00 | 0.37% | 493,200 |
| Aug 29, 2025 | 7,868.00 | 7,938.00 | 7,807.00 | 7,851.00 | 7,851.00 | 0.03% | 616,600 |
| Aug 28, 2025 | 7,980.00 | 7,995.00 | 7,849.00 | 7,849.00 | 7,849.00 | -1.94% | 569,400 |
| Aug 27, 2025 | 7,927.00 | 8,034.00 | 7,926.00 | 8,004.00 | 8,004.00 | 1.00% | 578,500 |
| Aug 26, 2025 | 8,002.00 | 8,074.00 | 7,913.00 | 7,925.00 | 7,925.00 | -1.86% | 826,800 |
| Aug 25, 2025 | 7,800.00 | 8,130.00 | 7,731.00 | 8,075.00 | 8,075.00 | 2.94% | 951,200 |
| Aug 22, 2025 | 7,901.00 | 7,901.00 | 7,792.00 | 7,844.00 | 7,844.00 | -1.31% | 624,500 |
| Aug 21, 2025 | 7,991.00 | 8,011.00 | 7,924.00 | 7,948.00 | 7,948.00 | -0.65% | 536,000 |
| Aug 20, 2025 | 8,124.00 | 8,181.00 | 7,917.00 | 8,000.00 | 8,000.00 | -1.25% | 750,700 |
| Aug 19, 2025 | 8,164.00 | 8,194.00 | 8,080.00 | 8,101.00 | 8,101.00 | -0.99% | 636,100 |
| Aug 18, 2025 | 8,102.00 | 8,254.00 | 8,091.00 | 8,182.00 | 8,182.00 | 1.31% | 534,100 |
| Aug 15, 2025 | 8,225.00 | 8,240.00 | 8,032.00 | 8,076.00 | 8,076.00 | -1.54% | 816,800 |
| Aug 14, 2025 | 8,239.00 | 8,283.00 | 8,138.00 | 8,202.00 | 8,202.00 | -2.02% | 643,300 |
| Aug 13, 2025 | 8,395.00 | 8,510.00 | 8,338.00 | 8,371.00 | 8,371.00 | 0.29% | 861,300 |
| Aug 12, 2025 | 8,315.00 | 8,467.00 | 8,300.00 | 8,347.00 | 8,347.00 | 0.64% | 843,500 |
| Aug 8, 2025 | 8,700.00 | 8,763.00 | 8,242.00 | 8,294.00 | 8,294.00 | -6.77% | 2,021,800 |
| Aug 7, 2025 | 8,968.00 | 8,985.00 | 8,720.00 | 8,896.00 | 8,896.00 | -1.06% | 871,000 |
| Aug 6, 2025 | 9,080.00 | 9,115.00 | 8,991.00 | 8,991.00 | 8,991.00 | -2.27% | 632,000 |
| Aug 5, 2025 | 9,229.00 | 9,316.00 | 9,182.00 | 9,200.00 | 9,200.00 | 1.05% | 686,200 |
| Aug 4, 2025 | 9,026.00 | 9,144.00 | 9,005.00 | 9,104.00 | 9,104.00 | -1.09% | 412,800 |
| Aug 1, 2025 | 9,345.00 | 9,370.00 | 9,151.00 | 9,204.00 | 9,204.00 | -0.26% | 516,600 |
| Jul 31, 2025 | 9,286.00 | 9,353.00 | 9,201.00 | 9,228.00 | 9,228.00 | 0.85% | 612,300 |
| Jul 30, 2025 | 9,234.00 | 9,289.00 | 9,140.00 | 9,150.00 | 9,150.00 | -1.24% | 1,534,000 |
| Jul 29, 2025 | 9,196.00 | 9,323.00 | 9,189.00 | 9,265.00 | 9,265.00 | 0.75% | 428,700 |
| Jul 28, 2025 | 9,300.00 | 9,342.00 | 9,151.00 | 9,196.00 | 9,196.00 | -1.44% | 428,700 |
| Jul 25, 2025 | 9,497.00 | 9,516.00 | 9,301.00 | 9,330.00 | 9,330.00 | -0.85% | 507,300 |
| Jul 24, 2025 | 9,578.00 | 9,595.00 | 9,407.00 | 9,410.00 | 9,410.00 | -1.09% | 624,200 |
| Jul 23, 2025 | 9,349.00 | 9,578.00 | 9,253.00 | 9,514.00 | 9,514.00 | 2.41% | 664,900 |
| Jul 22, 2025 | 9,385.00 | 9,478.00 | 9,249.00 | 9,290.00 | 9,290.00 | -1.23% | 508,000 |
| Jul 18, 2025 | 9,645.00 | 9,647.00 | 9,390.00 | 9,406.00 | 9,406.00 | -0.94% | 726,200 |
| Jul 17, 2025 | 9,470.00 | 9,569.00 | 9,454.00 | 9,495.00 | 9,495.00 | -0.16% | 284,900 |
| Jul 16, 2025 | 9,455.00 | 9,524.00 | 9,388.00 | 9,510.00 | 9,510.00 | 0.72% | 385,400 |
| Jul 15, 2025 | 9,509.00 | 9,595.00 | 9,439.00 | 9,442.00 | 9,442.00 | 0.25% | 393,800 |
| Jul 14, 2025 | 9,305.00 | 9,463.00 | 9,305.00 | 9,418.00 | 9,418.00 | 0.29% | 353,500 |
| Jul 11, 2025 | 9,591.00 | 9,642.00 | 9,372.00 | 9,391.00 | 9,391.00 | -1.28% | 632,600 |
| Jul 10, 2025 | 9,628.00 | 9,672.00 | 9,433.00 | 9,513.00 | 9,513.00 | -0.83% | 579,200 |