Trend Micro Incorporated (TYO:4704)
Japan
· Delayed Price · Currency is JPY 5,611.00
+135.00 (2.47%)
Apr 28, 2026, 3:30 PM JST
Trend Micro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,514.00 | 5,627.00 | 5,468.00 | 5,611.00 | 5,611.00 | 2.47% | 848,300 |
| Apr 27, 2026 | 5,632.00 | 5,673.00 | 5,476.00 | 5,476.00 | 5,476.00 | -1.79% | 1,033,200 |
| Apr 24, 2026 | 5,601.00 | 5,700.00 | 5,560.00 | 5,576.00 | 5,576.00 | -3.28% | 959,000 |
| Apr 23, 2026 | 5,859.00 | 5,880.00 | 5,682.00 | 5,765.00 | 5,765.00 | -1.94% | 1,158,800 |
| Apr 22, 2026 | 6,050.00 | 6,115.00 | 5,853.00 | 5,879.00 | 5,879.00 | -1.79% | 1,031,000 |
| Apr 21, 2026 | 5,907.00 | 5,986.00 | 5,863.00 | 5,986.00 | 5,986.00 | 4.00% | 1,436,500 |
| Apr 20, 2026 | 5,998.00 | 6,002.00 | 5,756.00 | 5,756.00 | 5,756.00 | -3.71% | 1,741,300 |
| Apr 17, 2026 | 6,012.00 | 6,092.00 | 5,965.00 | 5,978.00 | 5,978.00 | -0.33% | 2,337,100 |
| Apr 16, 2026 | 5,859.00 | 6,294.00 | 5,826.00 | 5,998.00 | 5,998.00 | 9.87% | 5,516,300 |
| Apr 15, 2026 | 5,433.00 | 5,591.00 | 5,424.00 | 5,459.00 | 5,459.00 | 1.83% | 1,065,600 |
| Apr 14, 2026 | 5,317.00 | 5,390.00 | 5,267.00 | 5,361.00 | 5,361.00 | 4.24% | 911,800 |
| Apr 13, 2026 | 5,073.00 | 5,166.00 | 5,065.00 | 5,143.00 | 5,143.00 | 0.16% | 913,100 |
| Apr 10, 2026 | 5,260.00 | 5,284.00 | 5,094.00 | 5,135.00 | 5,135.00 | -4.13% | 1,431,900 |
| Apr 9, 2026 | 5,435.00 | 5,471.00 | 5,313.00 | 5,356.00 | 5,356.00 | -2.69% | 927,800 |
| Apr 8, 2026 | 5,551.00 | 5,565.00 | 5,496.00 | 5,504.00 | 5,504.00 | 2.59% | 1,115,400 |
| Apr 7, 2026 | 5,320.00 | 5,375.00 | 5,297.00 | 5,365.00 | 5,365.00 | 0.77% | 615,900 |
| Apr 6, 2026 | 5,320.00 | 5,352.00 | 5,286.00 | 5,324.00 | 5,324.00 | 0.15% | 401,000 |
| Apr 3, 2026 | 5,350.00 | 5,377.00 | 5,316.00 | 5,316.00 | 5,316.00 | 0.28% | 460,300 |
| Apr 2, 2026 | 5,311.00 | 5,358.00 | 5,267.00 | 5,301.00 | 5,301.00 | -1.30% | 823,000 |
| Apr 1, 2026 | 5,315.00 | 5,377.00 | 5,268.00 | 5,371.00 | 5,371.00 | 2.50% | 825,700 |
| Mar 31, 2026 | 5,272.00 | 5,336.00 | 5,185.00 | 5,240.00 | 5,240.00 | 1.31% | 1,237,600 |
| Mar 30, 2026 | 5,100.00 | 5,172.00 | 5,065.00 | 5,172.00 | 5,172.00 | -3.11% | 1,258,800 |
| Mar 27, 2026 | 5,315.00 | 5,353.00 | 5,267.00 | 5,338.00 | 5,338.00 | 2.32% | 1,003,600 |
| Mar 26, 2026 | 5,230.00 | 5,257.00 | 5,142.00 | 5,217.00 | 5,217.00 | -1.99% | 908,300 |
| Mar 25, 2026 | 5,181.00 | 5,325.00 | 5,135.00 | 5,323.00 | 5,323.00 | -0.75% | 1,063,000 |
| Mar 24, 2026 | 5,351.00 | 5,373.00 | 5,287.00 | 5,363.00 | 5,363.00 | 1.28% | 781,900 |
| Mar 23, 2026 | 5,276.00 | 5,356.00 | 5,235.00 | 5,295.00 | 5,295.00 | -0.97% | 1,222,700 |
| Mar 19, 2026 | 5,325.00 | 5,363.00 | 5,289.00 | 5,347.00 | 5,347.00 | 0.07% | 3,244,200 |
| Mar 18, 2026 | 5,300.00 | 5,352.00 | 5,291.00 | 5,343.00 | 5,343.00 | 0.75% | 913,500 |
| Mar 17, 2026 | 5,309.00 | 5,364.00 | 5,280.00 | 5,303.00 | 5,303.00 | -1.16% | 940,500 |
| Mar 16, 2026 | 5,386.00 | 5,460.00 | 5,346.00 | 5,365.00 | 5,365.00 | -0.30% | 975,400 |
| Mar 13, 2026 | 5,273.00 | 5,453.00 | 5,273.00 | 5,381.00 | 5,381.00 | 0.49% | 1,349,300 |
| Mar 12, 2026 | 5,300.00 | 5,419.00 | 5,290.00 | 5,355.00 | 5,355.00 | -1.74% | 1,011,900 |
| Mar 11, 2026 | 5,457.00 | 5,566.00 | 5,431.00 | 5,450.00 | 5,450.00 | -1.93% | 1,664,800 |
| Mar 10, 2026 | 5,493.00 | 5,559.00 | 5,385.00 | 5,557.00 | 5,557.00 | 0.38% | 1,634,700 |
| 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 |