Trend Micro Incorporated (4704.T) JPX

Currency In JPY

4704.T Historical Return

If you invested ¥1000 in Trend Micro Incorporated (4704.T) 10 years ago, it would be worth ¥2,098.3 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,119.87, while ¥1000 invested 1 year ago would be worth ¥714.5. This corresponds to total returns of 109.83%, 11.99%, -28.55%, respectively, with annualized returns of 7.69%, 2.29%, -28.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4704.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	5,611	5,472	5,472	5,689	5,421	1.29M
August 20, 2026	5,665	5,708	5,708	5,720	5,589	940,400
August 19, 2026	5,611	5,614	5,614	5,630	5,511	1.23M
August 18, 2026	5,347	5,516	5,516	5,538	5,336	2.14M
August 17, 2026	5,532	5,352	5,352	5,555	5,302	4.15M
August 14, 2026	5,851	5,851	5,851	5,851	5,851	310,700
August 13, 2026	6,866	6,851	6,851	6,904	6,712	1M
August 12, 2026	6,937	6,966	6,966	6,982	6,879	859,000
August 10, 2026	6,800	6,916	6,916	6,929	6,733	615,200
August 07, 2026	6,699	6,732	6,732	6,825	6,674	610,100
August 06, 2026	6,538	6,720	6,720	6,740	6,480	746,300
August 05, 2026	6,450	6,467	6,467	6,543	6,403	673,600
August 04, 2026	6,438	6,466	6,466	6,549	6,398	844,700
August 03, 2026	6,441	6,304	6,304	6,442	6,228	633,400
July 31, 2026	6,475	6,341	6,341	6,507	6,320	904,200
July 30, 2026	6,813	6,743	6,743	6,913	6,607	2.02M
July 29, 2026	6,674	6,799	6,799	6,860	6,589	1.38M
July 28, 2026	6,544	6,574	6,574	6,656	6,501	893,900
July 27, 2026	6,358	6,490	6,490	6,518	6,301	895,100
July 24, 2026	6,132	6,269	6,269	6,269	6,121	826,600
July 23, 2026	6,180	6,165	6,165	6,245	6,138	624,800
July 22, 2026	6,223	6,319	6,319	6,332	6,200	764,300
July 21, 2026	6,495	6,364	6,364	6,550	6,364	930,600
July 17, 2026	6,429	6,480	6,480	6,657	6,390	2.45M
July 16, 2026	6,295	6,470	6,470	6,548	6,280	771,100
July 15, 2026	6,325	6,391	6,391	6,450	6,310	892,100
July 14, 2026	6,299	6,335	6,335	6,446	6,275	847,800
July 13, 2026	6,182	6,242	6,242	6,269	6,127	577,200
July 10, 2026	6,291	6,277	6,277	6,318	6,175	779,900
July 09, 2026	6,185	6,257	6,257	6,275	6,165	764,400
July 08, 2026	6,320	6,242	6,242	6,366	6,174	957,900
July 07, 2026	6,369	6,382	6,382	6,411	6,309	877,300
July 06, 2026	6,294	6,372	6,372	6,372	6,236	667,300
July 03, 2026	6,533	6,267	6,267	6,565	6,255	854,600
July 02, 2026	6,249	6,261	6,261	6,344	6,181	1.1M
July 01, 2026	5,965	5,962	5,962	6,030	5,885	661,000
June 30, 2026	5,988	5,982	5,982	6,110	5,917	1M
June 29, 2026	5,757	5,973	5,973	6,064	5,750	1.03M
June 26, 2026	5,605	5,590	5,590	5,634	5,500	642,600
June 25, 2026	5,643	5,698	5,698	5,722	5,566	728,200
June 24, 2026	5,540	5,643	5,643	5,673	5,528	825,500
June 23, 2026	5,620	5,490	5,490	5,636	5,419	967,300
June 22, 2026	5,623	5,646	5,646	5,745	5,606	614,900
June 19, 2026	5,854	5,606	5,606	5,881	5,606	1.76M
June 18, 2026	5,746	5,909	5,909	5,909	5,727	849,200
June 17, 2026	5,771	5,820	5,820	5,852	5,717	914,000
June 16, 2026	5,850	5,749	5,749	5,876	5,662	831,800
June 15, 2026	5,931	5,865	5,865	6,003	5,833	844,000
June 12, 2026	6,136	5,900	5,900	6,200	5,900	1.21M
June 11, 2026	6,183	6,135	6,135	6,261	6,092	695,700
June 10, 2026	6,186	6,217	6,217	6,263	6,113	828,400
June 09, 2026	6,306	6,231	6,231	6,343	6,135	1.04M
June 08, 2026	6,478	6,328	6,328	6,571	6,302	1.16M
June 05, 2026	6,725	6,678	6,678	6,900	6,615	2.65M
June 04, 2026	6,145	6,225	6,225	6,451	6,040	1.22M
June 03, 2026	6,251	6,333	6,333	6,375	6,103	1.06M
June 02, 2026	6,453	6,351	6,351	6,575	6,310	1.13M
June 01, 2026	6,207	6,353	6,353	6,426	6,204	1.29M
May 29, 2026	5,980	6,010	6,010	6,232	5,977	1.23M
May 28, 2026	6,037	5,880	5,880	6,085	5,865	842,400