Trend Micro Incorporated (TYO:4704)
Japan
· Delayed Price · Currency is JPY 5,536.00
+28.00 (0.51%)
At close: Mar 9, 2026
Trend Micro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,316.00 | 5,536.00 | 5,310.00 | 5,536.00 | 5,536.00 | 0.51% | 1,712,600 |
| Mar 6, 2026 | 5,360.00 | 5,610.00 | 5,350.00 | 5,508.00 | 5,508.00 | 4.20% | 1,784,500 |
| Mar 5, 2026 | 5,270.00 | 5,293.00 | 5,198.00 | 5,286.00 | 5,286.00 | 1.07% | 1,582,200 |
| Mar 4, 2026 | 5,200.00 | 5,336.00 | 5,135.00 | 5,230.00 | 5,230.00 | 1.97% | 1,824,500 |
| Mar 3, 2026 | 5,230.00 | 5,247.00 | 5,097.00 | 5,129.00 | 5,129.00 | -2.82% | 1,517,300 |
| Mar 2, 2026 | 5,400.00 | 5,471.00 | 5,212.00 | 5,278.00 | 5,278.00 | 1.50% | 2,007,100 |
| Feb 27, 2026 | 5,391.00 | 5,407.00 | 5,194.00 | 5,200.00 | 5,200.00 | -1.33% | 11,450,100 |
| Feb 26, 2026 | 5,123.00 | 5,366.00 | 5,104.00 | 5,270.00 | 5,270.00 | 4.81% | 2,213,300 |
| Feb 25, 2026 | 5,025.00 | 5,138.00 | 4,982.00 | 5,028.00 | 5,028.00 | 2.49% | 2,248,300 |
| Feb 24, 2026 | 5,190.00 | 5,282.00 | 4,789.00 | 4,906.00 | 4,906.00 | -13.75% | 3,998,700 |
| Feb 20, 2026 | 5,645.00 | 5,795.00 | 5,555.00 | 5,688.00 | 5,688.00 | -2.47% | 2,245,900 |
| Feb 19, 2026 | 5,774.00 | 6,030.00 | 5,675.00 | 5,832.00 | 5,832.00 | 4.31% | 3,218,800 |
| Feb 18, 2026 | 5,620.00 | 5,634.00 | 5,501.00 | 5,591.00 | 5,591.00 | -0.94% | 1,300,600 |
| Feb 17, 2026 | 5,620.00 | 5,663.00 | 5,551.00 | 5,644.00 | 5,644.00 | -0.62% | 1,273,800 |
| Feb 16, 2026 | 5,570.00 | 5,699.00 | 5,528.00 | 5,679.00 | 5,679.00 | 4.76% | 1,287,500 |
| Feb 13, 2026 | 5,685.00 | 5,705.00 | 5,421.00 | 5,421.00 | 5,421.00 | -5.61% | 1,631,800 |
| Feb 12, 2026 | 5,740.00 | 5,812.00 | 5,684.00 | 5,743.00 | 5,743.00 | -2.28% | 1,304,100 |
| Feb 10, 2026 | 5,715.00 | 5,939.00 | 5,715.00 | 5,877.00 | 5,877.00 | 2.67% | 1,084,600 |
| Feb 9, 2026 | 5,723.00 | 5,828.00 | 5,655.00 | 5,724.00 | 5,724.00 | 2.23% | 1,292,700 |
| Feb 6, 2026 | 5,613.00 | 5,648.00 | 5,541.00 | 5,599.00 | 5,599.00 | -2.00% | 851,400 |
| Feb 5, 2026 | 5,710.00 | 5,793.00 | 5,677.00 | 5,713.00 | 5,713.00 | 1.13% | 996,100 |
| Feb 4, 2026 | 5,947.00 | 5,981.00 | 5,594.00 | 5,649.00 | 5,649.00 | -7.44% | 1,843,200 |
| Feb 3, 2026 | 6,060.00 | 6,115.00 | 6,028.00 | 6,103.00 | 6,103.00 | 0.20% | 740,600 |
| Feb 2, 2026 | 6,106.00 | 6,174.00 | 6,046.00 | 6,091.00 | 6,091.00 | 0.68% | 837,000 |
| Jan 30, 2026 | 6,048.00 | 6,101.00 | 5,990.00 | 6,050.00 | 6,050.00 | -0.62% | 878,600 |
| Jan 29, 2026 | 6,000.00 | 6,095.00 | 5,996.00 | 6,088.00 | 6,088.00 | 0.07% | 846,000 |
| Jan 28, 2026 | 6,053.00 | 6,136.00 | 6,036.00 | 6,084.00 | 6,084.00 | -1.11% | 690,800 |
| Jan 27, 2026 | 6,179.00 | 6,182.00 | 6,112.00 | 6,152.00 | 6,152.00 | -0.42% | 438,200 |
| Jan 26, 2026 | 6,242.00 | 6,249.00 | 6,142.00 | 6,178.00 | 6,178.00 | -1.58% | 736,900 |
| Jan 23, 2026 | 6,345.00 | 6,371.00 | 6,259.00 | 6,277.00 | 6,277.00 | -0.14% | 766,600 |
| Jan 22, 2026 | 6,335.00 | 6,350.00 | 6,250.00 | 6,286.00 | 6,286.00 | -0.65% | 742,700 |
| Jan 21, 2026 | 6,358.00 | 6,369.00 | 6,263.00 | 6,327.00 | 6,327.00 | -1.49% | 1,004,200 |
| Jan 20, 2026 | 6,410.00 | 6,525.00 | 6,406.00 | 6,423.00 | 6,423.00 | -0.76% | 579,700 |
| Jan 19, 2026 | 6,435.00 | 6,501.00 | 6,404.00 | 6,472.00 | 6,472.00 | 0.08% | 581,600 |
| Jan 16, 2026 | 6,567.00 | 6,623.00 | 6,452.00 | 6,467.00 | 6,467.00 | -2.71% | 1,495,100 |
| Jan 15, 2026 | 6,658.00 | 6,702.00 | 6,595.00 | 6,647.00 | 6,647.00 | 0.73% | 889,500 |
| Jan 14, 2026 | 6,541.00 | 6,619.00 | 6,514.00 | 6,599.00 | 6,599.00 | 0.61% | 734,600 |
| Jan 13, 2026 | 6,566.00 | 6,616.00 | 6,495.00 | 6,559.00 | 6,559.00 | 0.64% | 1,037,000 |
| Jan 9, 2026 | 6,579.00 | 6,606.00 | 6,475.00 | 6,517.00 | 6,517.00 | -0.50% | 912,000 |
| Jan 8, 2026 | 6,575.00 | 6,654.00 | 6,545.00 | 6,550.00 | 6,550.00 | 0.18% | 827,500 |
| Jan 7, 2026 | 6,494.00 | 6,640.00 | 6,452.00 | 6,538.00 | 6,538.00 | 1.05% | 858,300 |
| Jan 6, 2026 | 6,441.00 | 6,507.00 | 6,406.00 | 6,470.00 | 6,470.00 | 0.53% | 1,013,300 |
| Jan 5, 2026 | 6,465.00 | 6,529.00 | 6,370.00 | 6,436.00 | 6,436.00 | -1.02% | 845,800 |
| Dec 30, 2025 | 6,584.00 | 6,588.00 | 6,466.00 | 6,502.00 | 6,502.00 | -0.35% | 873,800 |
| Dec 29, 2025 | 6,629.00 | 6,688.00 | 6,507.00 | 6,525.00 | 6,525.00 | -3.56% | 930,700 |
| Dec 26, 2025 | 6,786.00 | 6,819.00 | 6,751.00 | 6,766.00 | 6,606.00 | -0.25% | 485,000 |
| Dec 25, 2025 | 6,774.00 | 6,810.00 | 6,707.00 | 6,783.00 | 6,622.60 | 1.63% | 448,900 |
| Dec 24, 2025 | 6,733.00 | 6,748.00 | 6,651.00 | 6,674.00 | 6,516.18 | -0.88% | 649,900 |
| Dec 23, 2025 | 6,765.00 | 6,844.00 | 6,733.00 | 6,733.00 | 6,573.78 | -0.47% | 624,600 |
| Dec 22, 2025 | 6,921.00 | 6,939.00 | 6,751.00 | 6,765.00 | 6,605.02 | -2.25% | 812,100 |
| Dec 19, 2025 | 6,990.00 | 7,077.00 | 6,921.00 | 6,921.00 | 6,757.33 | -1.20% | 2,393,300 |
| Dec 18, 2025 | 6,830.00 | 7,027.00 | 6,830.00 | 7,005.00 | 6,839.35 | 1.65% | 1,046,500 |
| Dec 17, 2025 | 6,888.00 | 6,961.00 | 6,770.00 | 6,891.00 | 6,728.04 | 1.52% | 846,400 |
| Dec 16, 2025 | 6,839.00 | 6,945.00 | 6,774.00 | 6,788.00 | 6,627.48 | -1.35% | 991,300 |
| Dec 15, 2025 | 6,810.00 | 6,930.00 | 6,800.00 | 6,881.00 | 6,718.28 | 2.38% | 1,039,400 |
| Dec 12, 2025 | 6,730.00 | 6,773.00 | 6,632.00 | 6,721.00 | 6,562.06 | 0.95% | 958,200 |
| Dec 11, 2025 | 6,753.00 | 6,789.00 | 6,562.00 | 6,658.00 | 6,500.55 | -0.85% | 1,180,300 |
| Dec 10, 2025 | 6,850.00 | 6,875.00 | 6,631.00 | 6,715.00 | 6,556.21 | -1.54% | 1,621,000 |
| Dec 9, 2025 | 7,058.00 | 7,084.00 | 6,809.00 | 6,820.00 | 6,658.72 | -4.09% | 1,525,900 |
| Dec 8, 2025 | 7,112.00 | 7,187.00 | 7,058.00 | 7,111.00 | 6,942.84 | -0.78% | 793,400 |
| Dec 5, 2025 | 7,677.00 | 7,700.00 | 7,089.00 | 7,167.00 | 6,997.52 | -8.92% | 1,899,100 |
| Dec 4, 2025 | 7,692.00 | 7,869.00 | 7,686.00 | 7,869.00 | 7,682.92 | 2.23% | 555,200 |
| Dec 3, 2025 | 7,818.00 | 7,856.00 | 7,697.00 | 7,697.00 | 7,514.98 | -1.55% | 530,500 |
| Dec 2, 2025 | 7,795.00 | 7,893.00 | 7,770.00 | 7,818.00 | 7,633.12 | 0.75% | 590,300 |
| Dec 1, 2025 | 7,800.00 | 7,851.00 | 7,701.00 | 7,760.00 | 7,576.49 | -0.46% | 550,700 |
| Nov 28, 2025 | 7,799.00 | 7,875.00 | 7,784.00 | 7,796.00 | 7,611.64 | -0.04% | 471,200 |
| Nov 27, 2025 | 7,736.00 | 7,823.00 | 7,727.00 | 7,799.00 | 7,614.57 | 0.35% | 419,600 |
| Nov 26, 2025 | 7,828.00 | 7,873.00 | 7,757.00 | 7,772.00 | 7,588.21 | -0.61% | 691,000 |
| Nov 25, 2025 | 8,050.00 | 8,059.00 | 7,805.00 | 7,820.00 | 7,635.08 | -1.14% | 716,300 |
| Nov 21, 2025 | 7,805.00 | 7,945.00 | 7,795.00 | 7,910.00 | 7,722.95 | 0.76% | 1,083,500 |
| Nov 20, 2025 | 7,800.00 | 7,881.00 | 7,793.00 | 7,850.00 | 7,664.37 | 0.41% | 664,300 |
| Nov 19, 2025 | 7,800.00 | 7,949.00 | 7,782.00 | 7,818.00 | 7,633.12 | 0.23% | 803,800 |
| Nov 18, 2025 | 7,750.00 | 7,857.00 | 7,688.00 | 7,800.00 | 7,615.55 | -0.38% | 968,200 |
| Nov 17, 2025 | 7,800.00 | 7,895.00 | 7,710.00 | 7,830.00 | 7,644.84 | 1.29% | 1,102,000 |
| Nov 14, 2025 | 7,774.00 | 7,878.00 | 7,704.00 | 7,730.00 | 7,547.20 | -0.23% | 1,443,900 |
| Nov 13, 2025 | 7,650.00 | 7,965.00 | 7,620.00 | 7,748.00 | 7,564.78 | -0.09% | 2,075,000 |
| Nov 12, 2025 | 7,929.00 | 7,932.00 | 7,721.00 | 7,755.00 | 7,571.61 | -1.51% | 747,600 |
| Nov 11, 2025 | 7,890.00 | 7,932.00 | 7,854.00 | 7,874.00 | 7,687.80 | 0.50% | 531,700 |
| Nov 10, 2025 | 7,842.00 | 7,943.00 | 7,801.00 | 7,835.00 | 7,649.72 | 0.45% | 577,200 |
| Nov 7, 2025 | 7,811.00 | 7,860.00 | 7,739.00 | 7,800.00 | 7,615.55 | 0.36% | 753,400 |
| Nov 6, 2025 | 7,880.00 | 7,930.00 | 7,772.00 | 7,772.00 | 7,588.21 | -0.45% | 589,300 |
| Nov 5, 2025 | 7,928.00 | 7,991.00 | 7,710.00 | 7,807.00 | 7,622.38 | -1.05% | 844,800 |
| Nov 4, 2025 | 7,812.00 | 7,936.00 | 7,812.00 | 7,890.00 | 7,703.42 | 0.09% | 868,500 |
| Oct 31, 2025 | 7,786.00 | 7,887.00 | 7,719.00 | 7,883.00 | 7,696.59 | 3.14% | 691,300 |
| Oct 30, 2025 | 7,619.00 | 7,655.00 | 7,510.00 | 7,643.00 | 7,462.26 | -0.47% | 668,500 |
| Oct 29, 2025 | 7,719.00 | 7,779.00 | 7,602.00 | 7,679.00 | 7,497.41 | -1.30% | 630,200 |
| Oct 28, 2025 | 7,900.00 | 7,935.00 | 7,780.00 | 7,780.00 | 7,596.02 | -2.02% | 451,600 |
| Oct 27, 2025 | 7,974.00 | 8,073.00 | 7,923.00 | 7,940.00 | 7,752.24 | 0.37% | 622,800 |
| Oct 24, 2025 | 7,867.00 | 7,977.00 | 7,837.00 | 7,911.00 | 7,723.92 | 0.29% | 482,500 |
| Oct 23, 2025 | 7,850.00 | 7,888.00 | 7,766.00 | 7,888.00 | 7,701.47 | -0.53% | 563,700 |
| Oct 22, 2025 | 7,860.00 | 7,945.00 | 7,839.00 | 7,930.00 | 7,742.47 | 1.33% | 648,700 |
| Oct 21, 2025 | 7,800.00 | 7,854.00 | 7,695.00 | 7,826.00 | 7,640.93 | 1.08% | 685,400 |
| Oct 20, 2025 | 7,525.00 | 7,758.00 | 7,502.00 | 7,742.00 | 7,558.92 | 4.61% | 700,100 |
| Oct 17, 2025 | 7,518.00 | 7,569.00 | 7,373.00 | 7,401.00 | 7,225.98 | -1.56% | 1,415,600 |
| Oct 16, 2025 | 7,630.00 | 7,700.00 | 7,507.00 | 7,518.00 | 7,340.22 | -1.73% | 908,200 |
| Oct 15, 2025 | 7,746.00 | 7,758.00 | 7,611.00 | 7,650.00 | 7,469.10 | -0.65% | 717,400 |
| Oct 14, 2025 | 7,667.00 | 7,771.00 | 7,546.00 | 7,700.00 | 7,517.91 | -1.02% | 1,013,300 |
| Oct 10, 2025 | 7,978.00 | 8,050.00 | 7,779.00 | 7,779.00 | 7,595.04 | -2.49% | 855,600 |
| Oct 9, 2025 | 7,899.00 | 7,978.00 | 7,835.00 | 7,978.00 | 7,789.34 | 0.33% | 645,800 |
| Oct 8, 2025 | 7,908.00 | 8,019.00 | 7,850.00 | 7,952.00 | 7,763.95 | 0.71% | 682,500 |