Trend Micro Incorporated (4704.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 6699.00 | 6825.00 | 6674.00 | 6732.00 | +0.18% | 610,100 |
| 2026-08-06 | 6538.00 | 6740.00 | 6480.00 | 6720.00 | +3.91% | 746,300 |
| 2026-08-05 | 6450.00 | 6543.00 | 6403.00 | 6467.00 | +0.02% | 673,600 |
| 2026-08-04 | 6438.00 | 6549.00 | 6398.00 | 6466.00 | +2.57% | 844,700 |
| 2026-08-03 | 6441.00 | 6442.00 | 6228.00 | 6304.00 | -0.58% | 633,400 |
| 2026-07-31 | 6475.00 | 6507.00 | 6320.00 | 6341.00 | -5.96% | 904,200 |
| 2026-07-30 | 6813.00 | 6913.00 | 6607.00 | 6743.00 | -0.82% | 2,023,900 |
| 2026-07-29 | 6674.00 | 6860.00 | 6589.00 | 6799.00 | +3.42% | 1,383,400 |
| 2026-07-28 | 6544.00 | 6656.00 | 6501.00 | 6574.00 | +1.29% | 893,900 |
| 2026-07-27 | 6358.00 | 6518.00 | 6301.00 | 6490.00 | +3.53% | 895,100 |
| 2026-07-24 | 6132.00 | 6269.00 | 6121.00 | 6269.00 | +1.69% | 826,600 |
| 2026-07-23 | 6180.00 | 6245.00 | 6138.00 | 6165.00 | -2.44% | 624,800 |
| 2026-07-22 | 6223.00 | 6332.00 | 6200.00 | 6319.00 | -0.71% | 764,300 |
| 2026-07-21 | 6495.00 | 6550.00 | 6364.00 | 6364.00 | -1.79% | 930,600 |
| 2026-07-17 | 6429.00 | 6657.00 | 6390.00 | 6480.00 | +0.15% | 2,450,000 |
| 2026-07-16 | 6295.00 | 6548.00 | 6280.00 | 6470.00 | +1.24% | 771,100 |
| 2026-07-15 | 6325.00 | 6450.00 | 6310.00 | 6391.00 | +0.88% | 892,100 |
| 2026-07-14 | 6299.00 | 6446.00 | 6275.00 | 6335.00 | +1.49% | 847,800 |
| 2026-07-13 | 6182.00 | 6269.00 | 6127.00 | 6242.00 | -0.56% | 577,200 |
| 2026-07-10 | 6291.00 | 6318.00 | 6175.00 | 6277.00 | +0.32% | 779,900 |
| 2026-07-09 | 6185.00 | 6275.00 | 6165.00 | 6257.00 | +0.24% | 764,400 |
| 2026-07-08 | 6320.00 | 6366.00 | 6174.00 | 6242.00 | -2.19% | 957,900 |
| 2026-07-07 | 6369.00 | 6411.00 | 6309.00 | 6382.00 | +0.16% | 877,300 |
| 2026-07-06 | 6294.00 | 6372.00 | 6236.00 | 6372.00 | +1.68% | 667,300 |
| 2026-07-03 | 6533.00 | 6565.00 | 6255.00 | 6267.00 | +0.10% | 854,600 |
| 2026-07-02 | 6249.00 | 6344.00 | 6181.00 | 6261.00 | +5.02% | 1,102,100 |
| 2026-07-01 | 5965.00 | 6030.00 | 5885.00 | 5962.00 | -0.33% | 661,000 |
| 2026-06-30 | 5988.00 | 6110.00 | 5917.00 | 5982.00 | +0.15% | 1,003,200 |
| 2026-06-29 | 5757.00 | 6064.00 | 5750.00 | 5973.00 | +6.85% | 1,028,300 |
| 2026-06-26 | 5605.00 | 5634.00 | 5500.00 | 5590.00 | -1.90% | 642,600 |
| 2026-06-25 | 5643.00 | 5722.00 | 5566.00 | 5698.00 | +0.97% | 728,200 |
| 2026-06-24 | 5540.00 | 5673.00 | 5528.00 | 5643.00 | +2.79% | 825,500 |
| 2026-06-23 | 5620.00 | 5636.00 | 5419.00 | 5490.00 | -2.76% | 967,300 |
| 2026-06-22 | 5623.00 | 5745.00 | 5606.00 | 5646.00 | +0.71% | 614,900 |
| 2026-06-19 | 5854.00 | 5881.00 | 5606.00 | 5606.00 | -5.13% | 1,762,100 |
| 2026-06-18 | 5746.00 | 5909.00 | 5727.00 | 5909.00 | +1.53% | 849,200 |
| 2026-06-17 | 5771.00 | 5852.00 | 5717.00 | 5820.00 | +1.23% | 914,000 |
| 2026-06-16 | 5850.00 | 5876.00 | 5662.00 | 5749.00 | -1.98% | 831,800 |
| 2026-06-15 | 5931.00 | 6003.00 | 5833.00 | 5865.00 | -0.59% | 844,000 |
| 2026-06-12 | 6136.00 | 6200.00 | 5900.00 | 5900.00 | -3.83% | 1,214,800 |
| 2026-06-11 | 6183.00 | 6261.00 | 6092.00 | 6135.00 | -1.32% | 695,700 |
| 2026-06-10 | 6186.00 | 6263.00 | 6113.00 | 6217.00 | -0.22% | 828,400 |
| 2026-06-09 | 6306.00 | 6343.00 | 6135.00 | 6231.00 | -1.53% | 1,039,400 |
| 2026-06-08 | 6478.00 | 6571.00 | 6302.00 | 6328.00 | -5.24% | 1,157,200 |
| 2026-06-05 | 6725.00 | 6900.00 | 6615.00 | 6678.00 | +7.28% | 2,647,200 |
| 2026-06-04 | 6145.00 | 6451.00 | 6040.00 | 6225.00 | -1.71% | 1,217,300 |
| 2026-06-03 | 6251.00 | 6375.00 | 6103.00 | 6333.00 | -0.28% | 1,063,300 |
| 2026-06-02 | 6453.00 | 6575.00 | 6310.00 | 6351.00 | -0.03% | 1,131,900 |
| 2026-06-01 | 6207.00 | 6426.00 | 6204.00 | 6353.00 | +5.71% | 1,290,600 |
| 2026-05-29 | 5980.00 | 6232.00 | 5977.00 | 6010.00 | +2.21% | 1,228,900 |
| 2026-05-28 | 6037.00 | 6085.00 | 5865.00 | 5880.00 | -3.05% | 842,400 |
| 2026-05-27 | 6066.00 | 6166.00 | 5993.00 | 6065.00 | -1.64% | 1,074,600 |
| 2026-05-26 | 6300.00 | 6308.00 | 6041.00 | 6166.00 | -2.99% | 1,220,400 |
| 2026-05-25 | 6203.00 | 6371.00 | 6072.00 | 6356.00 | +2.78% | 1,342,600 |
| 2026-05-22 | 6015.00 | 6235.00 | 6009.00 | 6184.00 | +3.24% | 1,094,200 |
| 2026-05-21 | 5911.00 | 6007.00 | 5861.00 | 5990.00 | +0.77% | 738,700 |
| 2026-05-20 | 6060.00 | 6125.00 | 5854.00 | 5944.00 | -2.76% | 1,028,500 |
| 2026-05-19 | 6081.00 | 6138.00 | 6024.00 | 6113.00 | +3.52% | 1,367,200 |
| 2026-05-18 | 5730.00 | 5913.00 | 5682.00 | 5905.00 | +6.65% | 1,233,800 |
| 2026-05-15 | 5400.00 | 5681.00 | 5307.00 | 5537.00 | +1.21% | 1,500,300 |
| 2026-05-14 | 5511.00 | 5560.00 | 5375.00 | 5471.00 | -2.43% | 757,900 |
| 2026-05-13 | 5725.00 | 5775.00 | 5605.00 | 5607.00 | +0.23% | 525,800 |
| 2026-05-12 | 5592.00 | 5696.00 | 5569.00 | 5594.00 | -0.90% | 601,400 |
| 2026-05-11 | 5715.00 | 5746.00 | 5612.00 | 5645.00 | +0.00% | 686,400 |
| 2026-05-08 | 5729.00 | 5776.00 | 5581.00 | 5645.00 | +1.99% | 1,374,200 |
| 2026-05-07 | 5339.00 | 5538.00 | 5259.00 | 5535.00 | +4.36% | 1,178,000 |
| 2026-05-01 | 5376.00 | 5452.00 | 5226.00 | 5304.00 | -3.14% | 893,500 |
| 2026-04-30 | 5552.00 | 5558.00 | 5386.00 | 5476.00 | -2.41% | 1,219,300 |
| 2026-04-28 | 5514.00 | 5627.00 | 5468.00 | 5611.00 | +2.47% | 848,300 |
| 2026-04-27 | 5632.00 | 5673.00 | 5476.00 | 5476.00 | -1.79% | 1,033,200 |
| 2026-04-24 | 5601.00 | 5700.00 | 5560.00 | 5576.00 | -3.28% | 959,000 |
| 2026-04-23 | 5859.00 | 5880.00 | 5682.00 | 5765.00 | -1.94% | 1,158,800 |
| 2026-04-22 | 6050.00 | 6115.00 | 5853.00 | 5879.00 | -1.79% | 1,031,000 |
| 2026-04-21 | 5907.00 | 5986.00 | 5863.00 | 5986.00 | +4.00% | 1,436,500 |
| 2026-04-20 | 5998.00 | 6002.00 | 5756.00 | 5756.00 | -3.71% | 1,741,300 |
| 2026-04-17 | 6012.00 | 6092.00 | 5965.00 | 5978.00 | -0.33% | 2,337,100 |
| 2026-04-16 | 5859.00 | 6294.00 | 5826.00 | 5998.00 | +9.87% | 5,516,300 |
| 2026-04-15 | 5433.00 | 5591.00 | 5424.00 | 5459.00 | +1.83% | 1,065,600 |
| 2026-04-14 | 5317.00 | 5390.00 | 5267.00 | 5361.00 | +4.24% | 911,800 |
| 2026-04-13 | 5073.00 | 5166.00 | 5065.00 | 5143.00 | +0.16% | 913,100 |
| 2026-04-10 | 5260.00 | 5284.00 | 5094.00 | 5135.00 | -4.13% | 1,431,900 |
| 2026-04-09 | 5435.00 | 5471.00 | 5313.00 | 5356.00 | -2.69% | 927,800 |
| 2026-04-08 | 5551.00 | 5565.00 | 5496.00 | 5504.00 | +2.59% | 1,115,400 |
| 2026-04-07 | 5320.00 | 5375.00 | 5297.00 | 5365.00 | +0.77% | 615,900 |
| 2026-04-06 | 5320.00 | 5352.00 | 5286.00 | 5324.00 | +0.15% | 401,000 |
| 2026-04-03 | 5350.00 | 5377.00 | 5316.00 | 5316.00 | +0.28% | 460,300 |
| 2026-04-02 | 5311.00 | 5358.00 | 5267.00 | 5301.00 | -1.30% | 823,000 |
| 2026-04-01 | 5315.00 | 5377.00 | 5268.00 | 5371.00 | +2.50% | 825,700 |
| 2026-03-31 | 5272.00 | 5336.00 | 5185.00 | 5240.00 | +1.31% | 1,237,600 |
| 2026-03-30 | 5100.00 | 5172.00 | 5065.00 | 5172.00 | -3.11% | 1,258,800 |
| 2026-03-27 | 5315.00 | 5353.00 | 5267.00 | 5338.00 | +2.32% | 1,003,600 |
| 2026-03-26 | 5230.00 | 5257.00 | 5142.00 | 5217.00 | -1.99% | 908,300 |
| 2026-03-25 | 5181.00 | 5325.00 | 5135.00 | 5323.00 | -0.75% | 1,063,000 |
| 2026-03-24 | 5351.00 | 5373.00 | 5287.00 | 5363.00 | +1.28% | 781,900 |
| 2026-03-23 | 5276.00 | 5356.00 | 5235.00 | 5295.00 | -0.97% | 1,222,700 |
| 2026-03-19 | 5325.00 | 5363.00 | 5289.00 | 5347.00 | +0.07% | 3,244,200 |
| 2026-03-18 | 5300.00 | 5352.00 | 5291.00 | 5343.00 | +0.75% | 913,500 |
| 2026-03-17 | 5309.00 | 5364.00 | 5280.00 | 5303.00 | -1.16% | 940,500 |
| 2026-03-16 | 5386.00 | 5460.00 | 5346.00 | 5365.00 | -0.30% | 975,400 |
| 2026-03-13 | 5273.00 | 5453.00 | 5273.00 | 5381.00 | +0.49% | 1,349,300 |
| 2026-03-12 | 5300.00 | 5419.00 | 5290.00 | 5355.00 | -1.74% | 1,011,900 |
| 2026-03-11 | 5457.00 | 5566.00 | 5431.00 | 5450.00 | -1.93% | 1,664,800 |
| 2026-03-10 | 5493.00 | 5559.00 | 5385.00 | 5557.00 | +0.38% | 1,634,700 |
| 2026-03-09 | 5316.00 | 5536.00 | 5310.00 | 5536.00 | +0.51% | 1,712,600 |
| 2026-03-06 | 5360.00 | 5610.00 | 5350.00 | 5508.00 | +4.20% | 1,784,500 |
| 2026-03-05 | 5270.00 | 5293.00 | 5198.00 | 5286.00 | +1.07% | 1,582,200 |
| 2026-03-04 | 5200.00 | 5336.00 | 5135.00 | 5230.00 | +1.97% | 1,824,500 |
| 2026-03-03 | 5230.00 | 5247.00 | 5097.00 | 5129.00 | -2.82% | 1,517,300 |
| 2026-03-02 | 5400.00 | 5471.00 | 5212.00 | 5278.00 | +1.50% | 2,007,100 |
| 2026-02-27 | 5391.00 | 5407.00 | 5194.00 | 5200.00 | -1.33% | 11,450,100 |
| 2026-02-26 | 5123.00 | 5366.00 | 5104.00 | 5270.00 | +4.81% | 2,213,300 |
| 2026-02-25 | 5025.00 | 5138.00 | 4982.00 | 5028.00 | +2.49% | 2,248,300 |
| 2026-02-24 | 5190.00 | 5282.00 | 4789.00 | 4906.00 | -13.75% | 3,998,700 |
| 2026-02-20 | 5645.00 | 5795.00 | 5555.00 | 5688.00 | -2.47% | 2,245,900 |
| 2026-02-19 | 5774.00 | 6030.00 | 5675.00 | 5832.00 | +4.31% | 3,218,800 |
| 2026-02-18 | 5620.00 | 5634.00 | 5501.00 | 5591.00 | -0.94% | 1,300,600 |
| 2026-02-17 | 5620.00 | 5663.00 | 5551.00 | 5644.00 | -0.62% | 1,273,800 |
| 2026-02-16 | 5570.00 | 5699.00 | 5528.00 | 5679.00 | +4.76% | 1,287,500 |
| 2026-02-13 | 5685.00 | 5705.00 | 5421.00 | 5421.00 | -5.61% | 1,631,800 |
| 2026-02-12 | 5740.00 | 5812.00 | 5684.00 | 5743.00 | -2.28% | 1,304,100 |
| 2026-02-10 | 5715.00 | 5939.00 | 5715.00 | 5877.00 | +2.67% | 1,084,600 |
| 2026-02-09 | 5723.00 | 5828.00 | 5655.00 | 5724.00 | +2.23% | 1,292,700 |
| 2026-02-06 | 5613.00 | 5648.00 | 5541.00 | 5599.00 | -2.00% | 851,400 |
| 2026-02-05 | 5710.00 | 5793.00 | 5677.00 | 5713.00 | +1.13% | 996,100 |
| 2026-02-04 | 5947.00 | 5981.00 | 5594.00 | 5649.00 | -7.44% | 1,843,200 |
| 2026-02-03 | 6060.00 | 6115.00 | 6028.00 | 6103.00 | +0.20% | 740,600 |
| 2026-02-02 | 6106.00 | 6174.00 | 6046.00 | 6091.00 | +0.68% | 837,000 |
| 2026-01-30 | 6048.00 | 6101.00 | 5990.00 | 6050.00 | -0.62% | 878,600 |
| 2026-01-29 | 6000.00 | 6095.00 | 5996.00 | 6088.00 | +0.07% | 846,000 |
| 2026-01-28 | 6053.00 | 6136.00 | 6036.00 | 6084.00 | -1.11% | 690,800 |
| 2026-01-27 | 6179.00 | 6182.00 | 6112.00 | 6152.00 | -0.42% | 438,200 |
| 2026-01-26 | 6242.00 | 6249.00 | 6142.00 | 6178.00 | -1.58% | 736,900 |
| 2026-01-23 | 6345.00 | 6371.00 | 6259.00 | 6277.00 | -0.14% | 766,600 |
| 2026-01-22 | 6335.00 | 6350.00 | 6250.00 | 6286.00 | -0.65% | 742,700 |
| 2026-01-21 | 6358.00 | 6369.00 | 6263.00 | 6327.00 | -1.49% | 1,004,200 |
| 2026-01-20 | 6410.00 | 6525.00 | 6406.00 | 6423.00 | -0.76% | 579,700 |
| 2026-01-19 | 6435.00 | 6501.00 | 6404.00 | 6472.00 | +0.08% | 581,600 |
| 2026-01-16 | 6567.00 | 6623.00 | 6452.00 | 6467.00 | -2.71% | 1,495,100 |
| 2026-01-15 | 6658.00 | 6702.00 | 6595.00 | 6647.00 | +0.73% | 889,500 |
| 2026-01-14 | 6541.00 | 6619.00 | 6514.00 | 6599.00 | +0.61% | 734,600 |
| 2026-01-13 | 6566.00 | 6616.00 | 6495.00 | 6559.00 | +0.64% | 1,037,000 |
| 2026-01-09 | 6579.00 | 6606.00 | 6475.00 | 6517.00 | -0.50% | 912,000 |
| 2026-01-08 | 6575.00 | 6654.00 | 6545.00 | 6550.00 | +0.18% | 827,500 |
| 2026-01-07 | 6494.00 | 6640.00 | 6452.00 | 6538.00 | +1.05% | 858,300 |
| 2026-01-06 | 6441.00 | 6507.00 | 6406.00 | 6470.00 | +0.53% | 1,013,300 |
| 2026-01-05 | 6465.00 | 6529.00 | 6370.00 | 6436.00 | -1.02% | 845,800 |
| 2025-12-30 | 6584.00 | 6588.00 | 6466.00 | 6502.00 | -0.35% | 873,800 |
| 2025-12-29 | 6629.00 | 6688.00 | 6507.00 | 6525.00 | -3.56% | 930,700 |
| 2025-12-26 | 6786.00 | 6819.00 | 6751.00 | 6766.00 | -0.25% | 485,000 |
| 2025-12-25 | 6774.00 | 6810.00 | 6707.00 | 6783.00 | +1.63% | 448,900 |
| 2025-12-24 | 6733.00 | 6748.00 | 6651.00 | 6674.00 | -0.88% | 649,900 |
| 2025-12-23 | 6765.00 | 6844.00 | 6733.00 | 6733.00 | -0.47% | 624,600 |
| 2025-12-22 | 6921.00 | 6939.00 | 6751.00 | 6765.00 | -2.25% | 812,100 |
| 2025-12-19 | 6990.00 | 7077.00 | 6921.00 | 6921.00 | -1.20% | 2,393,300 |
| 2025-12-18 | 6830.00 | 7027.00 | 6830.00 | 7005.00 | +1.65% | 1,046,500 |
| 2025-12-17 | 6888.00 | 6961.00 | 6770.00 | 6891.00 | +1.52% | 846,400 |
| 2025-12-16 | 6839.00 | 6945.00 | 6774.00 | 6788.00 | -1.35% | 991,300 |
| 2025-12-15 | 6810.00 | 6930.00 | 6800.00 | 6881.00 | +2.38% | 1,039,400 |
| 2025-12-12 | 6730.00 | 6773.00 | 6632.00 | 6721.00 | +0.95% | 958,200 |
| 2025-12-11 | 6753.00 | 6789.00 | 6562.00 | 6658.00 | -0.85% | 1,180,300 |
| 2025-12-10 | 6850.00 | 6875.00 | 6631.00 | 6715.00 | -1.54% | 1,621,000 |
| 2025-12-09 | 7058.00 | 7084.00 | 6809.00 | 6820.00 | -4.09% | 1,525,900 |
| 2025-12-08 | 7112.00 | 7187.00 | 7058.00 | 7111.00 | -0.78% | 793,400 |
| 2025-12-05 | 7677.00 | 7700.00 | 7089.00 | 7167.00 | -8.92% | 1,899,100 |
| 2025-12-04 | 7692.00 | 7869.00 | 7686.00 | 7869.00 | +2.23% | 555,200 |
| 2025-12-03 | 7818.00 | 7856.00 | 7697.00 | 7697.00 | -1.55% | 530,500 |
| 2025-12-02 | 7795.00 | 7893.00 | 7770.00 | 7818.00 | +0.75% | 590,300 |
| 2025-12-01 | 7800.00 | 7851.00 | 7701.00 | 7760.00 | -0.46% | 550,700 |
| 2025-11-28 | 7799.00 | 7875.00 | 7784.00 | 7796.00 | -0.04% | 471,200 |
| 2025-11-27 | 7736.00 | 7823.00 | 7727.00 | 7799.00 | +0.35% | 419,600 |
| 2025-11-26 | 7828.00 | 7873.00 | 7757.00 | 7772.00 | -0.61% | 691,000 |
| 2025-11-25 | 8050.00 | 8059.00 | 7805.00 | 7820.00 | -1.14% | 716,300 |
| 2025-11-21 | 7805.00 | 7945.00 | 7795.00 | 7910.00 | +0.76% | 1,083,500 |
| 2025-11-20 | 7800.00 | 7881.00 | 7793.00 | 7850.00 | +0.41% | 664,300 |
| 2025-11-19 | 7800.00 | 7949.00 | 7782.00 | 7818.00 | +0.23% | 803,800 |
| 2025-11-18 | 7750.00 | 7857.00 | 7688.00 | 7800.00 | -0.38% | 968,200 |
| 2025-11-17 | 7800.00 | 7895.00 | 7710.00 | 7830.00 | +1.29% | 1,102,000 |
| 2025-11-14 | 7774.00 | 7878.00 | 7704.00 | 7730.00 | -0.23% | 1,443,900 |
| 2025-11-13 | 7650.00 | 7965.00 | 7620.00 | 7748.00 | -0.09% | 2,075,000 |
| 2025-11-12 | 7929.00 | 7932.00 | 7721.00 | 7755.00 | -1.51% | 747,600 |
| 2025-11-11 | 7890.00 | 7932.00 | 7854.00 | 7874.00 | +0.50% | 531,700 |
| 2025-11-10 | 7842.00 | 7943.00 | 7801.00 | 7835.00 | +0.45% | 577,200 |
| 2025-11-07 | 7811.00 | 7860.00 | 7739.00 | 7800.00 | +0.36% | 753,400 |
| 2025-11-06 | 7880.00 | 7930.00 | 7772.00 | 7772.00 | -0.45% | 589,300 |
| 2025-11-05 | 7928.00 | 7991.00 | 7710.00 | 7807.00 | -1.05% | 844,800 |
| 2025-11-04 | 7812.00 | 7936.00 | 7812.00 | 7890.00 | +0.09% | 868,500 |
| 2025-10-31 | 7786.00 | 7887.00 | 7719.00 | 7883.00 | +3.14% | 691,300 |
| 2025-10-30 | 7619.00 | 7655.00 | 7510.00 | 7643.00 | -0.47% | 668,500 |
| 2025-10-29 | 7719.00 | 7779.00 | 7602.00 | 7679.00 | -1.30% | 630,200 |
| 2025-10-28 | 7900.00 | 7935.00 | 7780.00 | 7780.00 | -2.02% | 451,600 |
| 2025-10-27 | 7974.00 | 8073.00 | 7923.00 | 7940.00 | +0.37% | 622,800 |
| 2025-10-24 | 7867.00 | 7977.00 | 7837.00 | 7911.00 | +0.29% | 482,500 |
| 2025-10-23 | 7850.00 | 7888.00 | 7766.00 | 7888.00 | -0.53% | 563,700 |
| 2025-10-22 | 7860.00 | 7945.00 | 7839.00 | 7930.00 | +1.33% | 648,700 |
| 2025-10-21 | 7800.00 | 7854.00 | 7695.00 | 7826.00 | +1.08% | 685,400 |
| 2025-10-20 | 7525.00 | 7758.00 | 7502.00 | 7742.00 | +4.61% | 700,100 |
| 2025-10-17 | 7518.00 | 7569.00 | 7373.00 | 7401.00 | -1.56% | 1,415,600 |
| 2025-10-16 | 7630.00 | 7700.00 | 7507.00 | 7518.00 | -1.73% | 908,200 |
| 2025-10-15 | 7746.00 | 7758.00 | 7611.00 | 7650.00 | -0.65% | 717,400 |
| 2025-10-14 | 7667.00 | 7771.00 | 7546.00 | 7700.00 | -1.02% | 1,013,300 |
| 2025-10-10 | 7978.00 | 8050.00 | 7779.00 | 7779.00 | -2.49% | 855,600 |
| 2025-10-09 | 7899.00 | 7978.00 | 7835.00 | 7978.00 | +0.33% | 645,800 |
| 2025-10-08 | 7908.00 | 8019.00 | 7850.00 | 7952.00 | +0.71% | 682,500 |
| 2025-10-07 | 8088.00 | 8101.00 | 7783.00 | 7896.00 | -2.30% | 1,103,200 |
| 2025-10-06 | 8067.00 | 8217.00 | 8033.00 | 8082.00 | +4.06% | 1,404,100 |
| 2025-10-03 | 7418.00 | 7780.00 | 7414.00 | 7767.00 | +4.76% | 1,033,700 |
| 2025-10-02 | 7785.00 | 7924.00 | 7414.00 | 7414.00 | -5.60% | 1,848,200 |
| 2025-10-01 | 7997.00 | 8109.00 | 7814.00 | 7854.00 | -3.04% | 1,291,100 |
| 2025-09-30 | 8036.00 | 8141.00 | 8021.00 | 8100.00 | -1.03% | 1,235,600 |
| 2025-09-29 | 8165.00 | 8195.00 | 8096.00 | 8184.00 | +0.23% | 578,600 |
| 2025-09-26 | 8210.00 | 8236.00 | 8110.00 | 8165.00 | -1.72% | 945,700 |
| 2025-09-25 | 8242.00 | 8312.00 | 8169.00 | 8308.00 | +0.52% | 677,900 |
| 2025-09-24 | 8460.00 | 8470.00 | 8124.00 | 8265.00 | -1.61% | 1,001,300 |
| 2025-09-22 | 8457.00 | 8604.00 | 8367.00 | 8400.00 | -0.50% | 891,000 |
| 2025-09-19 | 8580.00 | 8628.00 | 8442.00 | 8442.00 | -1.26% | 2,267,000 |
| 2025-09-18 | 8395.00 | 8555.00 | 8340.00 | 8550.00 | +2.52% | 1,094,200 |
| 2025-09-17 | 8270.00 | 8424.00 | 8250.00 | 8340.00 | +0.48% | 1,102,500 |
| 2025-09-16 | 8100.00 | 8355.00 | 8090.00 | 8300.00 | +1.84% | 984,400 |
| 2025-09-12 | 8197.00 | 8198.00 | 8074.00 | 8150.00 | +0.05% | 1,147,800 |
| 2025-09-11 | 8022.00 | 8161.00 | 8018.00 | 8146.00 | +0.57% | 855,600 |
| 2025-09-10 | 7895.00 | 8107.00 | 7891.00 | 8100.00 | +3.69% | 958,300 |
| 2025-09-09 | 7900.00 | 7989.00 | 7812.00 | 7812.00 | -1.61% | 668,600 |
| 2025-09-08 | 7900.00 | 7970.00 | 7866.00 | 7940.00 | +2.04% | 673,600 |
| 2025-09-05 | 7782.00 | 7936.00 | 7775.00 | 7781.00 | -0.58% | 473,800 |
| 2025-09-04 | 7888.00 | 7888.00 | 7757.00 | 7826.00 | +0.53% | 498,700 |
| 2025-09-03 | 7867.00 | 7942.00 | 7770.00 | 7785.00 | -1.57% | 720,900 |
| 2025-09-02 | 7878.00 | 8008.00 | 7868.00 | 7909.00 | +0.37% | 373,600 |
| 2025-09-01 | 7800.00 | 7914.00 | 7757.00 | 7880.00 | +0.37% | 493,200 |
| 2025-08-29 | 7868.00 | 7938.00 | 7807.00 | 7851.00 | +0.03% | 616,600 |
| 2025-08-28 | 7980.00 | 7995.00 | 7849.00 | 7849.00 | -1.94% | 569,400 |
| 2025-08-27 | 7927.00 | 8034.00 | 7926.00 | 8004.00 | +1.00% | 578,500 |
| 2025-08-26 | 8002.00 | 8074.00 | 7913.00 | 7925.00 | -1.86% | 826,800 |
| 2025-08-25 | 7800.00 | 8130.00 | 7731.00 | 8075.00 | +2.94% | 951,200 |
| 2025-08-22 | 7901.00 | 7901.00 | 7792.00 | 7844.00 | -1.31% | 624,500 |
| 2025-08-21 | 7991.00 | 8011.00 | 7924.00 | 7948.00 | -0.65% | 536,000 |
| 2025-08-20 | 8124.00 | 8181.00 | 7917.00 | 8000.00 | -1.25% | 750,700 |
| 2025-08-19 | 8164.00 | 8194.00 | 8080.00 | 8101.00 | -0.99% | 636,100 |
| 2025-08-18 | 8102.00 | 8254.00 | 8091.00 | 8182.00 | +1.31% | 534,100 |
| 2025-08-15 | 8225.00 | 8240.00 | 8032.00 | 8076.00 | -1.54% | 816,800 |
| 2025-08-14 | 8239.00 | 8283.00 | 8138.00 | 8202.00 | -2.02% | 643,300 |
| 2025-08-13 | 8395.00 | 8510.00 | 8338.00 | 8371.00 | +0.29% | 861,300 |
| 2025-08-12 | 8315.00 | 8467.00 | 8300.00 | 8347.00 | +0.64% | 843,500 |
| 2025-08-08 | 8700.00 | 8763.00 | 8242.00 | 8294.00 | -6.77% | 2,021,800 |
| 2025-08-07 | 8968.00 | 8985.00 | 8720.00 | 8896.00 | -1.06% | 871,000 |
| 2025-08-06 | 9080.00 | 9115.00 | 8991.00 | 8991.00 | -2.27% | 632,000 |
| 2025-08-05 | 9229.00 | 9316.00 | 9182.00 | 9200.00 | +1.05% | 686,200 |
| 2025-08-04 | 9026.00 | 9144.00 | 9005.00 | 9104.00 | -1.09% | 412,800 |
| 2025-08-01 | 9345.00 | 9370.00 | 9151.00 | 9204.00 | -0.26% | 516,600 |
| 2025-07-31 | 9286.00 | 9353.00 | 9201.00 | 9228.00 | +0.85% | 612,300 |
| 2025-07-30 | 9234.00 | 9289.00 | 9140.00 | 9150.00 | -1.24% | 1,534,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.91%). Worst month: Dec (-6.73%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Trend Micro Incorporated's (4704.T) latest close?
6732.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 4704.T's 52-week high and low?
8985.00 high and 4789.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Trend Micro Incorporated's strongest and weakest month historically?
Historically, 4704.T's strongest calendar month has been Jan (average +6.91%) and its weakest Dec (average -6.73%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.