Trend Micro Incorporated (JP:4704)
:4704
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
5,435.00
5,471.00
5,313.00
5,356.00
5,356.00
-2.69%
927,800
0.69
Apr 08, 2026
5,551.00
5,565.00
5,496.00
5,504.00
5,504.00
+2.59%
1,115,400
0.83
Apr 07, 2026
5,320.00
5,375.00
5,297.00
5,365.00
5,365.00
+0.77%
615,900
0.46
Apr 06, 2026
5,320.00
5,352.00
5,286.00
5,324.00
5,324.00
+0.15%
401,000
0.30
Apr 03, 2026
5,350.00
5,377.00
5,316.00
5,316.00
5,316.00
+0.28%
460,300
0.34
Apr 02, 2026
5,311.00
5,358.00
5,267.00
5,301.00
5,301.00
-1.30%
823,000
0.60
Apr 01, 2026
5,315.00
5,377.00
5,268.00
5,371.00
5,371.00
+2.50%
825,700
0.61
Mar 31, 2026
5,272.00
5,336.00
5,185.00
5,240.00
5,240.00
+1.31%
1,237,600
0.93
Mar 30, 2026
5,100.00
5,172.00
5,065.00
5,172.00
5,172.00
-3.11%
1,258,800
0.96
Mar 27, 2026
5,315.00
5,353.00
5,267.00
5,338.00
5,338.00
+2.32%
1,003,600
0.76
Mar 26, 2026
5,230.00
5,257.00
5,142.00
5,217.00
5,217.00
-1.99%
908,300
0.69
Mar 25, 2026
5,181.00
5,325.00
5,135.00
5,323.00
5,323.00
-0.75%
1,063,000
0.82
Mar 24, 2026
5,351.00
5,373.00
5,287.00
5,363.00
5,363.00
+1.28%
781,900
0.60
Mar 23, 2026
5,276.00
5,356.00
5,235.00
5,295.00
5,295.00
-0.97%
1,222,700
0.95
Mar 20, 2026
5,347.00
5,363.00
5,289.00
5,347.00
5,347.00
0.00%
0
0.00
Mar 19, 2026
5,325.00
5,363.00
5,289.00
5,347.00
5,347.00
+0.07%
3,244,200
2.57
Mar 18, 2026
5,300.00
5,352.00
5,291.00
5,343.00
5,343.00
+0.75%
913,500
0.71
Mar 17, 2026
5,309.00
5,364.00
5,280.00
5,303.00
5,303.00
-1.16%
940,500
0.73
Mar 16, 2026
5,386.00
5,460.00
5,346.00
5,365.00
5,365.00
-0.30%
975,400
0.76
Mar 13, 2026
5,273.00
5,453.00
5,273.00
5,381.00
5,381.00
+0.49%
1,349,300
1.06
Mar 12, 2026
5,300.00
5,419.00
5,290.00
5,355.00
5,355.00
-1.74%
1,011,900
0.79
Mar 11, 2026
5,457.00
5,566.00
5,431.00
5,450.00
5,450.00
-1.93%
1,664,800
1.31
Mar 10, 2026
5,493.00
5,559.00
5,385.00
5,557.00
5,557.00
+0.38%
1,634,700
1.30
Mar 09, 2026
5,316.00
5,536.00
5,310.00
5,536.00
5,536.00
+0.51%
1,712,600
1.36
Mar 06, 2026
5,360.00
5,610.00
5,350.00
5,508.00
5,508.00
+4.20%
1,784,500
1.42
Mar 05, 2026
5,270.00
5,293.00
5,198.00
5,286.00
5,286.00
+1.07%
1,582,200
1.27
Mar 04, 2026
5,200.00
5,336.00
5,135.00
5,230.00
5,230.00
+1.97%
1,824,500
1.47
Mar 03, 2026
5,230.00
5,247.00
5,097.00
5,129.00
5,129.00
-2.82%
1,517,300
1.24
Mar 02, 2026
5,400.00
5,471.00
5,212.00
5,278.00
5,278.00
+1.50%
2,007,100
1.67
Feb 27, 2026
5,391.00
5,407.00
5,194.00
5,200.00
5,200.00
-1.33%
11,450,100
11.09
Feb 26, 2026
5,123.00
5,366.00
5,104.00
5,270.00
5,270.00
+4.81%
2,213,300
2.20
Feb 25, 2026
5,025.00
5,138.00
4,982.00
5,028.00
5,028.00
+2.49%
2,248,300
2.30
Feb 24, 2026
5,190.00
5,282.00
4,789.00
4,906.00
4,906.00
-13.75%
3,998,700
4.34
Feb 23, 2026
5,688.00
5,795.00
5,555.00
5,688.00
5,688.00
0.00%
0
0.00
Feb 20, 2026
5,645.00
5,795.00
5,555.00
5,688.00
5,688.00
-2.47%
2,245,900
2.47
Feb 19, 2026
5,774.00
6,030.00
5,675.00
5,832.00
5,832.00
+4.31%
3,218,800
3.76
Feb 18, 2026
5,620.00
5,634.00
5,501.00
5,591.00
5,591.00
-0.94%
1,300,600
1.52
Feb 17, 2026
5,620.00
5,663.00
5,551.00
5,644.00
5,644.00
-0.62%
1,273,800
1.51
Feb 16, 2026
5,570.00
5,699.00
5,528.00
5,679.00
5,679.00
+4.76%
1,287,500
1.54
Feb 13, 2026
5,685.00
5,705.00
5,421.00
5,421.00
5,421.00
-5.61%
1,631,800
1.98
Feb 12, 2026
5,740.00
5,812.00
5,684.00
5,743.00
5,743.00
-2.28%
1,304,100
1.59
Feb 11, 2026
5,877.00
5,939.00
5,715.00
5,877.00
5,877.00
0.00%
0
0.00
Feb 10, 2026
5,715.00
5,939.00
5,715.00
5,877.00
5,877.00
+2.67%
1,084,600
1.26
Feb 09, 2026
5,723.00
5,828.00
5,655.00
5,724.00
5,724.00
+2.23%
1,292,700
1.52
Feb 06, 2026
5,613.00
5,648.00
5,541.00
5,599.00
5,599.00
-2.00%
851,400
1.01
Feb 05, 2026
5,710.00
5,793.00
5,677.00
5,713.00
5,713.00
+1.13%
996,100
1.19
Feb 04, 2026
5,947.00
5,981.00
5,594.00
5,649.00
5,649.00
-7.44%
1,843,200
2.24
Feb 03, 2026
6,060.00
6,115.00
6,028.00
6,103.00
6,103.00
+0.20%
740,600
0.90
Feb 02, 2026
6,106.00
6,174.00
6,046.00
6,091.00
6,091.00
+0.68%
837,000
1.02
Jan 30, 2026
6,048.00
6,101.00
5,990.00
6,050.00
6,050.00
-0.62%
878,600
1.07
Rows: