Trend Micro Incorporated - 4704.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	8,102	8,182	8,205	8,254	8,091	534,100
August 15, 2025	8,225	8,076	8,076	8,240	8,032	816,800
August 14, 2025	8,239	8,202	8,202	8,283	8,138	643,300
August 13, 2025	8,395	8,371	8,371	8,510	8,338	861,300
August 12, 2025	8,315	8,347	8,347	8,467	8,300	843,500
August 08, 2025	8,700	8,294	8,294	8,763	8,242	2.02M
August 07, 2025	8,968	8,896	8,896	8,985	8,720	871,000
August 06, 2025	9,080	8,991	8,991	9,115	8,991	632,000
August 05, 2025	9,229	9,200	9,200	9,316	9,182	686,200
August 04, 2025	9,026	9,104	9,104	9,144	9,005	412,800
August 01, 2025	9,345	9,204	9,204	9,370	9,151	516,600
July 31, 2025	9,286	9,228	9,228	9,353	9,201	612,300
July 30, 2025	9,234	9,150	9,150	9,289	9,140	1.53M
July 29, 2025	9,196	9,265	9,265	9,323	9,189	428,700
July 28, 2025	9,300	9,196	9,196	9,342	9,151	428,700
July 25, 2025	9,497	9,330	9,330	9,516	9,301	507,300
July 24, 2025	9,578	9,410	9,410	9,595	9,407	624,200
July 23, 2025	9,349	9,514	9,514	9,578	9,253	664,900
July 22, 2025	9,385	9,290	9,290	9,478	9,249	508,000
July 18, 2025	9,645	9,406	9,406	9,647	9,390	726,200
July 17, 2025	9,470	9,495	9,495	9,569	9,454	284,900
July 16, 2025	9,455	9,510	9,510	9,524	9,388	385,400
July 15, 2025	9,509	9,442	9,442	9,595	9,439	393,800
July 14, 2025	9,305	9,418	9,418	9,463	9,305	353,500
July 11, 2025	9,591	9,391	9,391	9,642	9,372	632,600
July 10, 2025	9,628	9,513	9,513	9,672	9,433	579,200
July 09, 2025	9,610	9,593	9,593	9,639	9,444	477,700
July 08, 2025	9,570	9,618	9,618	9,678	9,436	782,900
July 07, 2025	9,670	9,582	9,582	9,722	9,571	347,100
July 04, 2025	9,650	9,678	9,678	9,678	9,533	492,600
July 03, 2025	9,672	9,606	9,606	9,686	9,538	758,000
July 02, 2025	9,605	9,684	9,684	9,713	9,592	593,300
July 01, 2025	9,950	9,750	9,750	9,959	9,683	644,800
June 30, 2025	10,000	9,977	9,977	10,085	9,891	598,800
June 27, 2025	9,991	9,966	9,966	10,045	9,889	533,400
June 26, 2025	9,850	9,898	9,898	9,973	9,825	512,400
June 25, 2025	9,780	9,887	9,887	9,997	9,751	393,100
June 24, 2025	9,888	9,854	9,854	10,075	9,778	663,300
June 23, 2025	10,035	9,829	9,829	10,040	9,789	378,100
June 20, 2025	9,725	10,010	10,010	10,120	9,722	2.05M
June 19, 2025	10,885	9,972	9,972	10,885	9,883	1.38M
June 18, 2025	10,700	10,885	10,885	10,935	10,700	390,400
June 17, 2025	10,805	10,780	10,780	10,935	10,760	361,300
June 16, 2025	10,675	10,755	10,755	10,775	10,555	304,600
June 13, 2025	10,715	10,580	10,580	10,715	10,370	760,900
June 12, 2025	10,750	10,770	10,770	10,875	10,730	400,700
June 11, 2025	10,990	10,805	10,805	10,990	10,755	375,800
June 10, 2025	10,950	10,880	10,880	11,030	10,815	358,000
June 09, 2025	11,000	10,835	10,835	11,025	10,810	295,700
June 06, 2025	10,965	10,965	10,965	11,065	10,935	292,400
June 05, 2025	11,225	11,015	11,015	11,345	10,955	489,000
June 04, 2025	10,750	11,300	11,300	11,410	10,725	678,000
June 03, 2025	10,940	10,750	10,750	10,980	10,700	238,200
June 02, 2025	10,785	10,760	10,760	10,835	10,620	344,100
May 30, 2025	10,800	10,825	10,825	10,960	10,705	661,600
May 29, 2025	11,000	11,005	11,005	11,125	10,985	402,500
May 28, 2025	11,220	10,930	10,930	11,225	10,920	347,700
May 27, 2025	11,015	11,145	11,145	11,145	10,955	285,300
May 26, 2025	10,930	11,055	11,055	11,110	10,930	267,700
May 23, 2025	10,930	10,900	10,900	11,005	10,860	381,000

Trend Micro Incorporated (4704.T) JPX