Trend Micro Incorporated (4704.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 11:35AM JST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 6,989.00 | 7,043.00 | 6,874.00 | 6,888.00 | 6,888.00 | 255,100 |
| Jul 04, 2024 | - | - | - | - | - | - |
| Jul 03, 2024 | 6,882.00 | 7,092.00 | 6,857.00 | 7,014.00 | 7,014.00 | 1,189,900 |
| Jul 02, 2024 | 6,807.00 | 6,885.00 | 6,732.00 | 6,835.00 | 6,835.00 | 860,800 |
| Jul 01, 2024 | 6,630.00 | 6,830.00 | 6,606.00 | 6,785.00 | 6,785.00 | 1,184,800 |
| Jun 28, 2024 | 6,470.00 | 6,560.00 | 6,465.00 | 6,531.00 | 6,531.00 | 877,800 |
| Jun 27, 2024 | 6,342.00 | 6,457.00 | 6,337.00 | 6,457.00 | 6,457.00 | 706,400 |
| Jun 26, 2024 | 6,400.00 | 6,471.00 | 6,361.00 | 6,409.00 | 6,409.00 | 969,300 |
| Jun 25, 2024 | 6,429.00 | 6,539.00 | 6,421.00 | 6,440.00 | 6,440.00 | 817,900 |
| Jun 24, 2024 | 6,252.00 | 6,466.00 | 6,228.00 | 6,431.00 | 6,431.00 | 924,200 |
| Jun 21, 2024 | 6,280.00 | 6,375.00 | 6,239.00 | 6,344.00 | 6,344.00 | 2,767,900 |
| Jun 20, 2024 | 6,259.00 | 6,286.00 | 6,170.00 | 6,275.00 | 6,275.00 | 933,700 |
| Jun 19, 2024 | 6,563.00 | 6,567.00 | 6,340.00 | 6,359.00 | 6,359.00 | 1,004,600 |
| Jun 18, 2024 | 6,574.00 | 6,685.00 | 6,492.00 | 6,663.00 | 6,663.00 | 1,022,000 |
| Jun 17, 2024 | 6,768.00 | 6,816.00 | 6,553.00 | 6,567.00 | 6,567.00 | 1,551,600 |
| Jun 14, 2024 | 6,982.00 | 7,082.00 | 6,973.00 | 6,992.00 | 6,992.00 | 1,503,100 |
| Jun 13, 2024 | 7,350.00 | 7,360.00 | 7,127.00 | 7,132.00 | 7,132.00 | 820,100 |
| Jun 12, 2024 | 7,176.00 | 7,276.00 | 7,144.00 | 7,227.00 | 7,227.00 | 748,200 |
| Jun 11, 2024 | 7,130.00 | 7,229.00 | 7,094.00 | 7,188.00 | 7,188.00 | 651,000 |
| Jun 10, 2024 | 7,098.00 | 7,150.00 | 7,071.00 | 7,118.00 | 7,118.00 | 849,600 |
| Jun 07, 2024 | 7,046.00 | 7,106.00 | 6,995.00 | 7,098.00 | 7,098.00 | 674,100 |
| Jun 06, 2024 | 7,063.00 | 7,137.00 | 6,992.00 | 7,062.00 | 7,062.00 | 692,400 |
| Jun 05, 2024 | 6,995.00 | 7,059.00 | 6,952.00 | 7,007.00 | 7,007.00 | 729,200 |
| Jun 04, 2024 | 7,120.00 | 7,197.00 | 7,012.00 | 7,075.00 | 7,075.00 | 756,900 |
| Jun 03, 2024 | 7,078.00 | 7,215.00 | 7,052.00 | 7,184.00 | 7,184.00 | 522,100 |
| May 31, 2024 | 7,113.00 | 7,164.00 | 7,033.00 | 7,078.00 | 7,078.00 | 1,091,000 |
| May 30, 2024 | 7,031.00 | 7,153.00 | 7,025.00 | 7,133.00 | 7,133.00 | 576,200 |
| May 29, 2024 | 7,124.00 | 7,178.00 | 7,116.00 | 7,133.00 | 7,133.00 | 466,700 |
| May 28, 2024 | 7,191.00 | 7,207.00 | 7,073.00 | 7,139.00 | 7,139.00 | 634,800 |
| May 27, 2024 | 7,246.00 | 7,246.00 | 7,080.00 | 7,191.00 | 7,191.00 | 592,400 |
| May 24, 2024 | 7,161.00 | 7,316.00 | 7,158.00 | 7,314.00 | 7,314.00 | 475,300 |
| May 23, 2024 | 7,294.00 | 7,348.00 | 7,216.00 | 7,291.00 | 7,291.00 | 542,100 |
| May 22, 2024 | 7,417.00 | 7,429.00 | 7,304.00 | 7,321.00 | 7,321.00 | 450,500 |
| May 21, 2024 | 7,500.00 | 7,549.00 | 7,417.00 | 7,417.00 | 7,417.00 | 505,900 |
| May 20, 2024 | 7,461.00 | 7,530.00 | 7,410.00 | 7,413.00 | 7,413.00 | 566,900 |
| May 17, 2024 | 7,550.00 | 7,621.00 | 7,405.00 | 7,451.00 | 7,451.00 | 561,100 |
| May 16, 2024 | 7,435.00 | 7,683.00 | 7,427.00 | 7,661.00 | 7,661.00 | 578,900 |
| May 15, 2024 | 7,485.00 | 7,487.00 | 7,306.00 | 7,417.00 | 7,417.00 | 490,700 |
| May 14, 2024 | 7,473.00 | 7,523.00 | 7,387.00 | 7,472.00 | 7,472.00 | 590,900 |
| May 13, 2024 | 7,403.00 | 7,482.00 | 7,382.00 | 7,473.00 | 7,473.00 | 704,900 |
| May 10, 2024 | 7,638.00 | 7,710.00 | 7,401.00 | 7,468.00 | 7,468.00 | 992,900 |
| May 09, 2024 | 8,085.00 | 8,087.00 | 7,568.00 | 7,643.00 | 7,643.00 | 1,266,400 |
| May 08, 2024 | 8,046.00 | 8,087.00 | 7,925.00 | 7,967.00 | 7,967.00 | 602,900 |
| May 07, 2024 | 7,970.00 | 8,046.00 | 7,942.00 | 8,046.00 | 8,046.00 | 539,200 |
| May 02, 2024 | 7,757.00 | 7,884.00 | 7,757.00 | 7,855.00 | 7,855.00 | 381,600 |
| May 01, 2024 | 7,730.00 | 7,833.00 | 7,655.00 | 7,833.00 | 7,833.00 | 512,100 |
| Apr 30, 2024 | 7,861.00 | 7,960.00 | 7,760.00 | 7,810.00 | 7,810.00 | 594,900 |
| Apr 26, 2024 | 7,680.00 | 7,834.00 | 7,666.00 | 7,778.00 | 7,778.00 | 548,400 |
| Apr 25, 2024 | 7,887.00 | 7,921.00 | 7,755.00 | 7,769.00 | 7,769.00 | 665,400 |
| Apr 24, 2024 | 7,908.00 | 8,030.00 | 7,889.00 | 8,000.00 | 8,000.00 | 516,700 |
| Apr 23, 2024 | 7,921.00 | 7,966.00 | 7,858.00 | 7,887.00 | 7,887.00 | 390,800 |
| Apr 22, 2024 | 7,864.00 | 7,923.00 | 7,768.00 | 7,867.00 | 7,867.00 | 493,200 |
| Apr 19, 2024 | 7,716.00 | 7,836.00 | 7,651.00 | 7,714.00 | 7,714.00 | 737,200 |
| Apr 18, 2024 | 7,715.00 | 7,857.00 | 7,695.00 | 7,827.00 | 7,827.00 | 379,600 |
| Apr 17, 2024 | 7,962.00 | 7,962.00 | 7,695.00 | 7,715.00 | 7,715.00 | 657,500 |
| Apr 16, 2024 | 7,900.00 | 7,999.00 | 7,792.00 | 7,962.00 | 7,962.00 | 532,400 |
| Apr 15, 2024 | 8,019.00 | 8,117.00 | 7,973.00 | 8,042.00 | 8,042.00 | 439,500 |
| Apr 12, 2024 | 8,020.00 | 8,142.00 | 7,969.00 | 8,111.00 | 8,111.00 | 638,900 |
| Apr 11, 2024 | 7,821.00 | 7,940.00 | 7,819.00 | 7,909.00 | 7,909.00 | 442,700 |
| Apr 10, 2024 | 7,829.00 | 7,936.00 | 7,823.00 | 7,878.00 | 7,878.00 | 394,200 |
| Apr 09, 2024 | 7,874.00 | 7,946.00 | 7,844.00 | 7,899.00 | 7,899.00 | 344,600 |
| Apr 08, 2024 | 7,803.00 | 7,901.00 | 7,776.00 | 7,873.00 | 7,873.00 | 364,300 |
| Apr 05, 2024 | 7,816.00 | 7,845.00 | 7,723.00 | 7,748.00 | 7,748.00 | 419,600 |
| Apr 04, 2024 | 7,829.00 | 7,962.00 | 7,789.00 | 7,855.00 | 7,855.00 | 592,900 |
| Apr 03, 2024 | 7,795.00 | 7,855.00 | 7,685.00 | 7,688.00 | 7,688.00 | 800,100 |
| Apr 02, 2024 | 7,714.00 | 7,981.00 | 7,671.00 | 7,943.00 | 7,943.00 | 887,100 |
| Apr 01, 2024 | 7,880.00 | 7,906.00 | 7,676.00 | 7,676.00 | 7,676.00 | 442,000 |
| Mar 29, 2024 | 7,720.00 | 7,796.00 | 7,690.00 | 7,789.00 | 7,789.00 | 154,800 |
| Mar 28, 2024 | 7,688.00 | 7,724.00 | 7,596.00 | 7,665.00 | 7,665.00 | 598,300 |
| Mar 27, 2024 | 7,656.00 | 7,824.00 | 7,613.00 | 7,746.00 | 7,746.00 | 648,600 |
| Mar 26, 2024 | 7,615.00 | 7,682.00 | 7,585.00 | 7,614.00 | 7,614.00 | 512,700 |
| Mar 25, 2024 | 7,741.00 | 7,757.00 | 7,600.00 | 7,612.00 | 7,612.00 | 558,000 |
| Mar 22, 2024 | 7,718.00 | 7,855.00 | 7,677.00 | 7,799.00 | 7,799.00 | 660,300 |
| Mar 21, 2024 | 7,728.00 | 7,761.00 | 7,643.00 | 7,696.00 | 7,696.00 | 590,900 |
| Mar 19, 2024 | 7,733.00 | 7,760.00 | 7,582.00 | 7,698.00 | 7,698.00 | 556,100 |
| Mar 18, 2024 | 7,576.00 | 7,744.00 | 7,528.00 | 7,709.00 | 7,709.00 | 716,200 |
| Mar 15, 2024 | 7,373.00 | 7,567.00 | 7,373.00 | 7,524.00 | 7,524.00 | 1,890,200 |
| Mar 14, 2024 | 7,496.00 | 7,520.00 | 7,362.00 | 7,464.00 | 7,464.00 | 712,200 |
| Mar 13, 2024 | 7,638.00 | 7,638.00 | 7,464.00 | 7,506.00 | 7,506.00 | 711,100 |
| Mar 12, 2024 | 7,600.00 | 7,620.00 | 7,410.00 | 7,588.00 | 7,588.00 | 673,100 |
| Mar 11, 2024 | 7,460.00 | 7,627.00 | 7,405.00 | 7,555.00 | 7,555.00 | 947,000 |
| Mar 08, 2024 | 7,533.00 | 7,653.00 | 7,402.00 | 7,518.00 | 7,518.00 | 1,373,900 |
| Mar 07, 2024 | 7,505.00 | 7,533.00 | 7,363.00 | 7,383.00 | 7,383.00 | 721,800 |
| Mar 06, 2024 | 7,473.00 | 7,534.00 | 7,415.00 | 7,425.00 | 7,425.00 | 716,400 |
| Mar 05, 2024 | 7,545.00 | 7,612.00 | 7,517.00 | 7,552.00 | 7,552.00 | 748,800 |
| Mar 04, 2024 | 7,709.00 | 7,736.00 | 7,462.00 | 7,505.00 | 7,505.00 | 951,800 |
| Mar 01, 2024 | 7,560.00 | 7,739.00 | 7,501.00 | 7,714.00 | 7,714.00 | 1,088,700 |
| Feb 29, 2024 | 7,401.00 | 7,480.00 | 7,349.00 | 7,426.00 | 7,426.00 | 947,200 |
| Feb 28, 2024 | 7,352.00 | 7,466.00 | 7,335.00 | 7,440.00 | 7,440.00 | 780,300 |
| Feb 27, 2024 | 7,399.00 | 7,430.00 | 7,265.00 | 7,335.00 | 7,335.00 | 962,100 |
| Feb 26, 2024 | 7,242.00 | 7,443.00 | 7,227.00 | 7,350.00 | 7,350.00 | 1,268,200 |
| Feb 22, 2024 | 7,112.00 | 7,166.00 | 7,010.00 | 7,163.00 | 7,163.00 | 1,181,200 |
| Feb 21, 2024 | 7,268.00 | 7,328.00 | 7,081.00 | 7,090.00 | 7,090.00 | 1,297,700 |
| Feb 20, 2024 | 7,238.00 | 7,430.00 | 7,210.00 | 7,269.00 | 7,269.00 | 1,270,900 |
| Feb 19, 2024 | 7,221.00 | 7,240.00 | 7,019.00 | 7,183.00 | 7,183.00 | 1,919,500 |
| Feb 16, 2024 | 7,849.00 | 7,946.00 | 7,221.00 | 7,221.00 | 7,221.00 | 3,584,800 |
| Feb 15, 2024 | 8,927.00 | 8,994.00 | 8,639.00 | 8,721.00 | 8,721.00 | 959,800 |
| Feb 14, 2024 | 8,548.00 | 8,841.00 | 8,487.00 | 8,777.00 | 8,777.00 | 611,800 |
| Feb 13, 2024 | 8,450.00 | 8,728.00 | 8,425.00 | 8,660.00 | 8,660.00 | 672,000 |
| Feb 09, 2024 | 8,498.00 | 8,660.00 | 8,422.00 | 8,422.00 | 8,422.00 | 802,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.