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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	7,900	7,940	7,940	7,970	7,866	673,600
September 05, 2025	7,782	7,781	7,781	7,936	7,775	473,800
September 04, 2025	7,888	7,826	7,826	7,888	7,757	498,700
September 03, 2025	7,867	7,785	7,785	7,942	7,770	720,900
September 02, 2025	7,878	7,909	7,909	8,008	7,868	373,600
September 01, 2025	7,800	7,880	7,880	7,914	7,757	493,200
August 29, 2025	7,868	7,851	7,851	7,938	7,807	616,600
August 28, 2025	7,980	7,849	7,849	7,995	7,849	569,400
August 27, 2025	7,927	8,004	8,004	8,034	7,926	578,500
August 26, 2025	8,002	7,925	7,925	8,074	7,913	826,800
August 25, 2025	7,800	8,075	8,075	8,130	7,731	951,200
August 22, 2025	7,901	7,844	7,844	7,901	7,792	624,500
August 21, 2025	7,991	7,948	7,948	8,011	7,924	536,000
August 20, 2025	8,124	8,000	8,000	8,181	7,917	750,700
August 19, 2025	8,164	8,101	8,101	8,194	8,080	636,100
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

Trend Micro Incorporated (4704.T) JPX