Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Trend Micro Incorporated (4704.T)

10,435.00
+190.00
+(1.85%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 202510,345.0010,550.0010,310.0010,435.0010,435.00440,600
May 1, 202510,300.0010,415.0010,135.0010,245.0010,245.00313,900
Apr 30, 20259,855.0010,325.009,850.0010,230.0010,230.00733,400
Apr 28, 20259,709.009,998.009,709.009,947.009,947.00358,900
Apr 25, 20259,709.009,882.009,655.009,800.009,800.00320,400
Apr 24, 20259,762.009,811.009,620.009,706.009,706.00363,100
Apr 23, 20259,800.009,827.009,628.009,662.009,662.00385,600
Apr 22, 20259,611.009,646.009,551.009,591.009,591.00284,100
Apr 21, 20259,750.009,808.009,652.009,652.009,652.00202,000
Apr 18, 20259,685.009,791.009,634.009,733.009,733.00845,000
Apr 17, 20259,650.009,871.009,600.009,834.009,834.00300,800
Apr 16, 20259,745.009,771.009,580.009,618.009,618.00287,400
Apr 15, 20259,690.009,779.009,677.009,735.009,735.00278,100
Apr 14, 20259,738.009,841.009,657.009,657.009,657.00334,600
Apr 11, 20259,550.009,857.009,521.009,816.009,816.00707,200
Apr 10, 20259,880.0010,200.009,685.0010,130.0010,130.00626,700
Apr 9, 20259,370.009,480.009,200.009,280.009,280.00610,400
Apr 8, 20259,352.009,632.009,337.009,450.009,450.00475,800
Apr 7, 20259,215.009,386.008,954.009,100.009,100.00807,200
Apr 4, 20259,606.009,760.009,490.009,665.009,665.00552,200
Apr 3, 20259,658.009,772.009,550.009,756.009,756.00680,900
Apr 2, 20259,930.009,953.009,810.009,856.009,856.00572,900
Apr 1, 202510,130.0010,195.009,999.0010,020.0010,020.00455,300
Mar 31, 20259,999.0010,115.009,952.0010,015.0010,015.00793,600
Mar 28, 202510,385.0010,390.0010,190.0010,320.0010,320.00467,100
Mar 27, 202510,290.0010,445.0010,240.0010,400.0010,400.00515,800
Mar 26, 202510,460.0010,485.0010,275.0010,330.0010,330.00438,800
Mar 25, 202510,465.0010,525.0010,200.0010,345.0010,345.00386,900
Mar 24, 202510,490.0010,495.0010,295.0010,295.0010,295.00329,100
Mar 21, 202510,105.0010,385.0010,085.0010,215.0010,215.001,038,000
Mar 19, 202510,115.0010,330.0010,110.0010,150.0010,150.00344,800
Mar 18, 202510,195.0010,340.0010,005.0010,185.0010,185.00434,300
Mar 17, 202510,110.0010,195.0010,045.0010,045.0010,045.00353,500
Mar 14, 20259,851.0010,060.009,799.009,960.009,960.00880,200
Mar 13, 202510,120.0010,155.009,906.0010,000.0010,000.00618,300
Mar 12, 202510,075.0010,120.009,965.0010,040.0010,040.00463,900
Mar 11, 20259,651.0010,070.009,632.0010,070.0010,070.00575,000
Mar 10, 202510,215.0010,265.009,978.0010,045.0010,045.00424,500
Mar 7, 202510,590.0010,685.0010,135.0010,215.0010,215.00703,400
Mar 6, 202510,920.0011,110.0010,865.0010,880.0010,880.00572,600
Mar 5, 202511,100.0011,100.0010,875.0010,920.0010,920.00452,000
Mar 4, 202511,135.0011,275.0010,830.0011,000.0011,000.00522,300
Mar 3, 202511,190.0011,210.0010,985.0011,135.0011,135.00338,600
Feb 28, 202511,100.0011,150.0010,890.0010,990.0010,990.00746,800
Feb 27, 202511,000.0011,100.0010,955.0011,100.0011,100.00432,700
Feb 26, 202511,115.0011,240.0010,955.0011,100.0011,100.00438,200
Feb 25, 202511,000.0011,160.0010,970.0011,125.0011,125.00657,500
Feb 21, 202511,185.0011,310.0011,035.0011,150.0011,150.00664,600
Feb 20, 202511,510.0011,635.0011,260.0011,480.0011,480.00573,400
Feb 19, 202511,540.0012,160.0011,515.0011,700.0011,700.00778,000
Feb 18, 202512,000.0012,030.0011,650.0011,680.0011,680.00617,300
Feb 17, 202511,650.0012,065.0011,650.0011,850.0011,850.00590,800
Feb 14, 202511,000.0011,895.0010,905.0011,595.0011,595.002,172,200
Feb 13, 20259,409.0010,860.009,228.0010,860.0010,860.001,598,800
Feb 12, 20259,198.009,407.009,163.009,358.009,358.00478,700
Feb 10, 20259,092.009,125.009,037.009,095.009,095.00193,800
Feb 7, 20259,169.009,222.009,097.009,131.009,131.00251,800
Feb 6, 20259,260.009,346.009,169.009,242.009,242.00232,800
Feb 5, 20259,240.009,274.009,166.009,214.009,214.00275,000
Feb 4, 20259,331.009,337.009,180.009,250.009,250.00306,700
Feb 3, 20259,001.009,202.009,000.009,181.009,181.00427,000
Jan 31, 20259,146.009,269.009,130.009,230.009,230.00357,500
Jan 30, 20259,300.009,305.009,139.009,199.009,199.00463,300
Jan 29, 20259,200.009,412.009,143.009,312.009,312.00569,100
Jan 28, 20258,873.009,072.008,870.009,004.009,004.00336,700
Jan 27, 20259,000.009,000.008,889.008,944.008,944.00358,900
Jan 24, 20258,900.008,909.008,810.008,823.008,823.00235,300
Jan 23, 20258,762.008,855.008,721.008,841.008,841.00395,000
Jan 22, 20258,665.008,827.008,616.008,814.008,814.00345,600
Jan 21, 20258,636.008,670.008,568.008,670.008,670.00256,100
Jan 20, 20258,562.008,670.008,561.008,639.008,639.00281,500
Jan 17, 20258,586.008,640.008,490.008,541.008,541.001,045,500
Jan 16, 20258,510.008,543.008,423.008,455.008,455.00500,800
Jan 15, 20258,495.008,499.008,385.008,499.008,499.00431,900
Jan 14, 20258,415.008,641.008,340.008,404.008,404.00881,200
Jan 10, 20258,310.008,434.008,252.008,335.008,335.00683,500
Jan 9, 20258,319.008,424.008,170.008,288.008,288.00466,500
Jan 8, 20258,177.008,227.008,084.008,169.008,169.00321,900
Jan 7, 20258,206.008,300.008,187.008,235.008,235.00397,800
Jan 6, 20258,417.008,436.008,149.008,151.008,151.00739,500
Dec 30, 20248,697.008,758.008,567.008,567.008,567.00370,200
Dec 27, 2024 184 Dividend
Dec 27, 20248,570.008,774.008,546.008,697.008,697.00573,800
Dec 26, 20248,458.008,603.008,422.008,560.008,376.00454,100
Dec 25, 20248,428.008,518.008,420.008,420.008,239.01271,600
Dec 24, 20248,525.008,529.008,400.008,426.008,244.88187,600
Dec 23, 20248,533.008,558.008,458.008,477.008,294.78207,300
Dec 20, 20248,545.008,550.008,361.008,383.008,202.80637,000
Dec 19, 20248,309.008,518.008,309.008,463.008,281.08301,400
Dec 18, 20248,569.008,569.008,405.008,405.008,224.33256,000
Dec 17, 20248,486.008,627.008,466.008,569.008,384.81287,900
Dec 16, 20248,461.008,479.008,346.008,450.008,268.36217,000
Dec 13, 20248,468.008,589.008,468.008,510.008,327.07496,300
Dec 12, 20248,509.008,551.008,410.008,489.008,306.53399,600
Dec 11, 20248,472.008,584.008,400.008,437.008,255.64383,900
Dec 10, 20248,436.008,498.008,366.008,478.008,295.76380,300
Dec 9, 20248,468.008,541.008,445.008,486.008,303.59346,200
Dec 6, 20248,410.008,465.008,307.008,398.008,217.48259,900
Dec 5, 20248,362.008,486.008,348.008,452.008,270.32456,500
Dec 4, 20248,227.008,348.008,197.008,327.008,148.01264,900
Dec 3, 20248,213.008,322.008,202.008,227.008,050.16475,100
Dec 2, 20248,263.008,334.008,215.008,315.008,136.27242,100
Nov 29, 20248,289.008,310.008,203.008,229.008,052.11246,700
Nov 28, 20248,270.008,335.008,241.008,316.008,137.24229,800
Nov 27, 20248,350.008,374.008,240.008,327.008,148.01340,300
Nov 26, 20248,105.008,333.008,101.008,308.008,129.42398,800
Nov 25, 20248,091.008,217.008,063.008,205.008,028.63907,500
Nov 22, 20248,010.008,080.007,994.008,027.007,854.46325,200
Nov 21, 20248,084.008,086.007,888.007,954.007,783.03369,600
Nov 20, 20248,304.008,444.007,983.008,035.007,862.29540,900
Nov 19, 20248,086.008,266.008,076.008,261.008,083.43337,700
Nov 18, 20248,104.008,132.008,001.008,001.007,829.02306,000
Nov 15, 20248,130.008,394.008,129.008,228.008,051.14446,300
Nov 14, 20248,140.008,307.008,124.008,208.008,031.57501,400
Nov 13, 20248,002.008,230.007,900.008,100.007,925.89728,200
Nov 12, 20248,230.008,242.007,851.007,905.007,735.08578,400
Nov 11, 20248,198.008,278.008,170.008,250.008,072.66295,200
Nov 8, 20248,285.008,380.008,228.008,228.008,051.14522,600
Nov 7, 20248,221.008,239.008,058.008,124.007,949.37448,300
Nov 6, 20247,950.008,200.007,933.008,189.008,012.97496,900
Nov 5, 20247,976.007,989.007,850.007,850.007,681.26454,400
Nov 1, 20247,980.008,030.007,897.007,926.007,755.63432,300
Oct 31, 20248,199.008,199.008,046.008,071.007,897.51430,500
Oct 30, 20248,130.008,198.008,087.008,157.007,981.66506,100
Oct 29, 20248,043.008,158.008,010.008,152.007,976.77310,900
Oct 28, 20247,980.008,142.007,941.008,067.007,893.60329,700
Oct 25, 20247,851.007,992.007,835.007,992.007,820.21312,500
Oct 24, 20247,894.007,981.007,847.007,898.007,728.23392,700
Oct 23, 20248,059.008,100.007,950.007,973.007,801.62326,500
Oct 22, 20248,079.008,142.007,981.008,004.007,831.95439,300
Oct 21, 20248,148.008,148.008,035.008,058.007,884.79336,900
Oct 18, 20248,112.008,256.008,104.008,173.007,997.321,188,800
Oct 17, 20248,289.008,313.008,086.008,088.007,914.15541,800
Oct 16, 20248,315.008,365.008,243.008,258.008,080.49537,500
Oct 15, 20248,409.008,440.008,350.008,358.008,178.34576,100
Oct 11, 20248,390.008,467.008,296.008,408.008,227.27675,100
Oct 10, 20248,433.008,453.008,353.008,393.008,212.59367,300
Oct 9, 20248,349.008,455.008,286.008,342.008,162.69345,200
Oct 8, 20248,248.008,329.008,210.008,281.008,103.00410,300
Oct 7, 20248,587.008,589.008,387.008,387.008,206.72370,700
Oct 4, 20248,370.008,453.008,323.008,371.008,191.06350,100
Oct 3, 20248,450.008,463.008,267.008,429.008,247.82533,400
Oct 2, 20248,299.008,369.008,131.008,219.008,042.33518,600
Oct 1, 20248,413.008,484.008,342.008,364.008,184.21695,300
Sep 30, 20248,595.008,660.008,457.008,486.008,303.591,086,200
Sep 27, 20248,880.008,944.008,743.008,895.008,703.80743,600
Sep 26, 20248,798.008,939.008,731.008,890.008,698.91627,800
Sep 25, 20248,700.008,780.008,654.008,662.008,475.81501,700
Sep 24, 20248,834.008,918.008,759.008,827.008,637.26581,000
Sep 20, 20248,940.008,940.008,600.008,784.008,595.181,887,600
Sep 19, 20248,952.009,050.008,774.008,850.008,659.77453,600
Sep 18, 20248,976.008,987.008,772.008,802.008,612.80374,800
Sep 17, 20248,821.008,895.008,778.008,865.008,674.44513,100
Sep 13, 20248,831.008,831.008,611.008,720.008,532.56626,100
Sep 12, 20248,745.008,814.008,633.008,788.008,599.10571,100
Sep 11, 20248,542.008,630.008,407.008,604.008,419.05565,500
Sep 10, 20248,569.008,589.008,420.008,544.008,360.34705,300
Sep 9, 20248,469.008,660.008,414.008,645.008,459.17474,700
Sep 6, 20248,900.008,900.008,661.008,680.008,493.42366,700
Sep 5, 20248,500.008,887.008,500.008,794.008,604.97686,200
Sep 4, 20248,763.008,862.008,681.008,751.008,562.89828,700
Sep 3, 20249,000.009,228.008,985.009,063.008,868.19713,400
Sep 2, 20248,770.008,890.008,731.008,890.008,698.91320,300
Aug 30, 20248,656.008,731.008,601.008,731.008,543.32910,300
Aug 29, 20248,671.008,694.008,488.008,684.008,497.33425,500
Aug 28, 20248,786.008,821.008,600.008,636.008,450.37428,300
Aug 27, 20248,565.008,849.008,546.008,807.008,617.69743,300
Aug 26, 20248,470.008,574.008,408.008,561.008,376.98521,400
Aug 23, 20248,512.008,633.008,490.008,564.008,379.91448,600
Aug 22, 20248,416.008,528.008,394.008,523.008,339.79524,600
Aug 21, 20248,419.008,419.008,155.008,398.008,217.48605,000
Aug 20, 20248,401.008,561.008,348.008,488.008,305.55757,500
Aug 19, 20248,305.008,381.008,238.008,291.008,112.78606,500
Aug 16, 20248,270.008,441.008,209.008,398.008,217.48720,100
Aug 15, 20248,152.008,226.008,098.008,200.008,023.74563,400
Aug 14, 20248,140.008,248.008,057.008,211.008,034.501,294,300
Aug 13, 20248,000.008,451.007,973.008,235.008,057.994,166,400
Aug 9, 20247,742.007,742.007,742.007,742.007,575.58200,000
Aug 8, 20246,656.006,868.006,535.006,742.006,597.08877,100
Aug 7, 20246,477.006,845.006,445.006,679.006,535.43921,300
Aug 6, 20246,615.006,748.006,404.006,577.006,435.63995,500
Aug 5, 20246,520.006,820.006,261.006,297.006,161.641,075,600
Aug 2, 20246,920.006,939.006,630.006,638.006,495.311,001,500
Aug 1, 20247,200.007,276.007,131.007,199.007,044.25684,400
Jul 31, 20247,203.007,331.007,123.007,249.007,093.18792,000
Jul 30, 20247,085.007,321.006,981.007,276.007,119.601,777,500
Jul 29, 20247,255.007,306.007,148.007,154.007,000.22556,100
Jul 26, 20247,250.007,351.007,195.007,227.007,071.65913,700
Jul 25, 20246,991.007,206.006,947.007,178.007,023.711,120,300
Jul 24, 20247,201.007,263.007,083.007,134.006,980.65889,200
Jul 23, 20247,271.007,337.007,243.007,300.007,143.08460,600
Jul 22, 20247,299.007,379.007,169.007,216.007,060.89825,400
Jul 19, 20247,105.007,272.007,099.007,202.007,047.191,259,500
Jul 18, 20247,097.007,280.007,067.007,096.006,943.47745,300
Jul 17, 20247,100.007,135.007,030.007,099.006,946.40587,900
Jul 16, 20247,025.007,110.007,012.007,072.006,919.98565,000
Jul 12, 20246,993.007,135.006,939.006,942.006,792.781,016,400
Jul 11, 20246,896.007,170.006,894.007,141.006,987.50900,600
Jul 10, 20246,849.006,908.006,813.006,860.006,712.54548,600
Jul 9, 20246,724.006,944.006,690.006,889.006,740.92926,800
Jul 8, 20246,869.006,887.006,722.006,723.006,578.49846,400
Jul 5, 20246,989.007,043.006,836.006,872.006,724.28664,600
Jul 4, 20247,029.007,083.006,935.006,955.006,805.50524,700
Jul 3, 20246,882.007,092.006,857.007,014.006,863.231,189,900
Jul 2, 20246,807.006,885.006,732.006,835.006,688.08860,800
Jul 1, 20246,630.006,830.006,606.006,785.006,639.151,184,800
Jun 28, 20246,470.006,560.006,465.006,531.006,390.61877,800
Jun 27, 20246,342.006,457.006,337.006,457.006,318.20706,400
Jun 26, 20246,400.006,471.006,361.006,409.006,271.24969,300
Jun 25, 20246,429.006,539.006,421.006,440.006,301.57817,900
Jun 24, 20246,252.006,466.006,228.006,431.006,292.76924,200
Jun 21, 20246,280.006,375.006,239.006,344.006,207.632,767,900
Jun 20, 20246,259.006,286.006,170.006,275.006,140.12933,700
Jun 19, 20246,563.006,567.006,340.006,359.006,222.311,004,600
Jun 18, 20246,574.006,685.006,492.006,663.006,519.781,022,000
Jun 17, 20246,768.006,816.006,553.006,567.006,425.841,551,600
Jun 14, 20246,982.007,082.006,973.006,992.006,841.701,503,100
Jun 13, 20247,350.007,360.007,127.007,132.006,978.70820,100
Jun 12, 20247,176.007,276.007,144.007,227.007,071.65748,200
Jun 11, 20247,130.007,229.007,094.007,188.007,033.49651,000
Jun 10, 20247,098.007,150.007,071.007,118.006,965.00849,600
Jun 7, 20247,046.007,106.006,995.007,098.006,945.43674,100
Jun 6, 20247,063.007,137.006,992.007,062.006,910.20692,400
Jun 5, 20246,995.007,059.006,952.007,007.006,856.38729,200
Jun 4, 20247,120.007,197.007,012.007,075.006,922.92756,900
Jun 3, 20247,078.007,215.007,052.007,184.007,029.58522,100
May 31, 20247,113.007,164.007,033.007,078.006,925.861,091,000
May 30, 20247,031.007,153.007,025.007,133.006,979.67576,200
May 29, 20247,124.007,178.007,116.007,133.006,979.67466,700
May 28, 20247,191.007,207.007,073.007,139.006,985.54634,800
May 27, 20247,246.007,246.007,080.007,191.007,036.43592,400
May 24, 20247,161.007,316.007,158.007,314.007,156.78475,300
May 23, 20247,294.007,348.007,216.007,291.007,134.28542,100
May 22, 20247,417.007,429.007,304.007,321.007,163.63450,500
May 21, 20247,500.007,549.007,417.007,417.007,257.57505,900
May 20, 20247,461.007,530.007,410.007,413.007,253.65566,900
May 17, 20247,550.007,621.007,405.007,451.007,290.84561,100
May 16, 20247,435.007,683.007,427.007,661.007,496.32578,900
May 15, 20247,485.007,487.007,306.007,417.007,257.57490,700
May 14, 20247,473.007,523.007,387.007,472.007,311.39590,900
May 13, 20247,403.007,482.007,382.007,473.007,312.37704,900
May 10, 20247,638.007,710.007,401.007,468.007,307.47992,900
May 9, 20248,085.008,087.007,568.007,643.007,478.711,266,400
May 8, 20248,046.008,087.007,925.007,967.007,795.75602,900
May 7, 20247,970.008,046.007,942.008,046.007,873.05539,200
May 2, 20247,757.007,884.007,757.007,855.007,686.15381,600

Related Tickers

NG3.MU BTQ Technologies Corp
1.5800
+0.96%
 
7B0.F SentinelOne, Inc.
16.90
+2.11%
 
STC.TO Sangoma Technologies Corporation
7.95
+0.63%
 
NYAX Nayax Ltd.
42.40
+2.27%
 
ZPTA Zapata Computing Holdings Inc.
0.0024
-71.76%
 
ACIW ACI Worldwide, Inc.
54.84
+1.73%
 
6870.TWO Turn Cloud Technology Service Inc.
187.00
-0.53%
 
RELY Remitly Global, Inc.
20.94
+3.31%
 
VRNS Varonis Systems, Inc.
43.01
+0.70%
 
GOTO.JK PT GoTo Gojek Tokopedia Tbk
83.00
+1.22%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.