Trend Micro Incorporated

4704.T · Tokyo Stock Exchange

Prices in JPY

Historical prices

Trend Micro Incorporated (4704.T), daily historical prices. Prices in JPY.
DateOpenHighLowCloseVolume
Jul 23, 20266,180.006,245.006,138.006,165.006,165.00624,800
Jul 22, 20266,223.006,332.006,200.006,319.006,319.00764,300
Jul 21, 20266,495.006,550.006,364.006,364.006,364.00930,600
Jul 17, 20266,429.006,657.006,390.006,480.006,480.002,450,000
Jul 16, 20266,295.006,548.006,280.006,470.006,470.00771,100
Jul 15, 20266,325.006,450.006,310.006,391.006,391.00892,100
Jul 14, 20266,299.006,446.006,275.006,335.006,335.00847,800
Jul 13, 20266,182.006,269.006,127.006,242.006,242.00577,200
Jul 10, 20266,291.006,318.006,175.006,277.006,277.00779,900
Jul 9, 20266,185.006,275.006,165.006,257.006,257.00764,400
Jul 8, 20266,320.006,366.006,174.006,242.006,242.00957,900
Jul 7, 20266,369.006,411.006,309.006,382.006,382.00877,300
Jul 6, 20266,294.006,372.006,236.006,372.006,372.00667,300
Jul 3, 20266,533.006,565.006,255.006,267.006,267.00854,600
Jul 2, 20266,249.006,344.006,181.006,261.006,261.001,102,100
Jul 1, 20265,965.006,030.005,885.005,962.005,962.00661,000
Jun 30, 20265,988.006,110.005,917.005,982.005,982.001,003,200
Jun 29, 20265,757.006,064.005,750.005,973.005,973.001,028,300
Jun 26, 20265,605.005,634.005,500.005,590.005,590.00642,600
Jun 25, 20265,643.005,722.005,566.005,698.005,698.00728,200
Jun 24, 20265,540.005,673.005,528.005,643.005,643.00825,500
Jun 23, 20265,620.005,636.005,419.005,490.005,490.00967,300
Jun 22, 20265,623.005,745.005,606.005,646.005,646.00614,900
Jun 19, 20265,854.005,881.005,606.005,606.005,606.001,762,100
Jun 18, 20265,746.005,909.005,727.005,909.005,909.00849,200