Stock listing
Tokyo:4704 Trend Micro Incorporated (トレンドマイクロ) 株価
Home listing (Tokyo) of Trend Micro Incorporated
Follow Trend Micro Incorporated into a list and get an email when it puts out news.
Share price · TSE:4704
¥6,958.00 JPY -196.00 (-2.7%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥6,939.00 – ¥7,196.00 JPYNov 4, 2026
- Volume
- 1.24M sharesNov 4, 2026
- Market cap
- ¥980.4B JPYAt the close on Nov 4, 2026 · price × 140.9M shares outstanding
- Traded on an average day
- ¥9.54B JPYMedian day 1.19M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| OTC:TMICY | $48.08 USD | +1.08 (+2.3%) | 1,333 | $47.33 | $48.08 | $47.33 | $47.00 | Close on Oct 27, 2026 |
| OTC:TMICF | $45.80 USD | 0.00 (0.0%) | — | $45.80 | $45.80 | $45.80 | $45.80 | Close on Oct 27, 2026 |
| Frankfurt:TMI | €41.28 EUR | -1.13 (-2.7%) | — | €41.28 | €41.28 | €41.28 | €42.41 | Close on Oct 30, 2026 |
| Munich:TMI | €43.00 EUR | +1.51 (+3.6%) | — | €43.00 | €43.02 | €43.00 | €41.49 | Close on Oct 27, 2026 |
| Dusseldorf:TMI | €40.57 EUR | -2.11 (-4.9%) | — | €40.85 | €41.44 | €40.57 | €42.68 | Close on Oct 30, 2026 |
| Stuttgart:TMI | €42.92 EUR | +1.78 (+4.3%) | — | €42.65 | €42.93 | €42.33 | €41.14 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4704 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6,958.00 | -196.00 | -2.7% | ¥7,108.00 | ¥7,196.00 | ¥6,939.00 | 1,236,100 | |
| ¥7,154.00 | -157.00 | -2.1% | ¥7,270.00 | ¥7,324.00 | ¥7,074.00 | 1,238,600 | |
| ¥7,311.00 | +3.00 | 0.0% | ¥7,333.00 | ¥7,435.00 | ¥7,260.00 | 1,009,700 | |
| ¥7,308.00 | -212.00 | -2.8% | ¥7,370.00 | ¥7,425.00 | ¥7,158.00 | 1,878,700 | |
| ¥7,520.00 | -36.00 | -0.5% | ¥7,485.00 | ¥7,770.00 | ¥7,450.00 | 1,843,700 | |
| ¥7,556.00 | -9.00 | -0.1% | ¥7,416.00 | ¥7,707.00 | ¥7,359.00 | 1,791,000 | |
| ¥7,565.00 | +305.00 | +4.2% | ¥7,399.00 | ¥7,628.00 | ¥7,291.00 | 2,216,300 | |
| ¥7,260.00 | -54.00 | -0.7% | ¥7,385.00 | ¥7,459.00 | ¥7,231.00 | 2,488,700 | |
| ¥7,314.00 | +585.00 | +8.7% | ¥7,006.00 | ¥7,403.00 | ¥6,979.00 | 3,495,100 | |
| ¥6,729.00 | +29.00 | +0.4% | ¥6,800.00 | ¥6,880.00 | ¥6,710.00 | 1,232,900 | |
| ¥6,700.00 | -337.00 | -4.8% | ¥7,052.00 | ¥7,094.00 | ¥6,601.00 | 2,254,000 | |
| ¥7,037.00 | -309.00 | -4.2% | ¥7,105.00 | ¥7,350.00 | ¥7,037.00 | 1,473,400 | |
| ¥7,346.00 | +276.00 | +3.9% | ¥7,089.00 | ¥7,467.00 | ¥7,081.00 | 2,292,200 | |
| ¥7,070.00 | -324.00 | -4.4% | ¥7,116.00 | ¥7,270.00 | ¥7,040.00 | 2,313,600 | |
| ¥7,394.00 | -61.00 | -0.8% | ¥7,450.00 | ¥7,518.00 | ¥7,324.00 | 1,630,900 | |
| ¥7,455.00 | -132.00 | -1.7% | ¥7,587.00 | ¥7,667.00 | ¥7,372.00 | 2,934,100 | |
| ¥7,587.00 | +355.00 | +4.9% | ¥7,233.00 | ¥7,587.00 | ¥7,171.00 | 3,061,100 | |
| ¥7,232.00 | +271.00 | +3.9% | ¥7,063.00 | ¥7,430.00 | ¥7,006.00 | 3,583,100 | |
| ¥6,961.00 | +33.00 | +0.5% | ¥7,178.00 | ¥7,220.00 | ¥6,931.00 | 1,874,600 | |
| ¥6,928.00 | +186.00 | +2.8% | ¥6,800.00 | ¥6,969.00 | ¥6,762.00 | 1,626,000 | |
| ¥6,742.00 | -56.00 | -0.8% | ¥6,718.00 | ¥6,784.00 | ¥6,683.00 | 872,600 | |
| ¥6,798.00 | +127.00 | +1.9% | ¥6,654.00 | ¥6,849.00 | ¥6,650.00 | 1,078,900 | |
| ¥6,671.00 | +138.00 | +2.1% | ¥6,599.00 | ¥6,742.00 | ¥6,513.00 | 1,272,400 | |
| ¥6,533.00 | +3.00 | 0.0% | ¥6,519.00 | ¥6,624.00 | ¥6,461.00 | 1,185,000 | |
| ¥6,530.00 | +91.00 | +1.4% | ¥6,509.00 | ¥6,608.00 | ¥6,488.00 | 1,138,800 | |
| ¥6,439.00 | -102.00 | -1.6% | ¥6,466.00 | ¥6,547.00 | ¥6,406.00 | 971,000 | |
| ¥6,541.00 | -47.00 | -0.7% | ¥6,644.00 | ¥6,647.00 | ¥6,511.00 | 1,504,200 | |
| ¥6,588.00 | -21.00 | -0.3% | ¥6,690.00 | ¥6,696.00 | ¥6,530.00 | 1,298,200 | |
| ¥6,609.00 | +155.00 | +2.4% | ¥6,453.00 | ¥6,613.00 | ¥6,380.00 | 1,865,500 | |
| ¥6,454.00 | +63.00 | +1.0% | ¥6,395.00 | ¥6,558.00 | ¥6,386.00 | 894,200 | |
| ¥6,391.00 | +59.00 | +0.9% | ¥6,383.00 | ¥6,458.00 | ¥6,334.00 | 1,152,300 | |
| ¥6,332.00 | +263.00 | +4.3% | ¥6,269.00 | ¥6,424.00 | ¥6,220.00 | 1,986,900 | |
| ¥6,069.00 | +256.00 | +4.4% | ¥5,835.00 | ¥6,097.00 | ¥5,828.00 | 1,180,800 | |
| ¥5,813.00 | +95.00 | +1.7% | ¥5,628.00 | ¥5,867.00 | ¥5,623.00 | 1,148,700 | |
| ¥5,718.00 | +92.00 | +1.6% | ¥5,550.00 | ¥5,751.00 | ¥5,527.00 | 1,130,700 | |
| ¥5,626.00 | -172.00 | -3.0% | ¥5,644.00 | ¥5,684.00 | ¥5,591.00 | 1,191,900 | |
| ¥5,798.00 | +26.00 | +0.5% | ¥5,764.00 | ¥5,808.00 | ¥5,714.00 | 722,000 | |
| ¥5,772.00 | -328.00 | -5.4% | ¥5,934.00 | ¥5,946.00 | ¥5,772.00 | 988,900 | |
| ¥6,100.00 | +348.00 | +6.1% | ¥5,880.00 | ¥6,100.00 | ¥5,856.00 | 1,187,300 | |
| ¥5,752.00 | -26.00 | -0.4% | ¥5,711.00 | ¥5,797.00 | ¥5,696.00 | 737,800 | |
| ¥5,778.00 | -267.00 | -4.4% | ¥5,966.00 | ¥5,996.00 | ¥5,761.00 | 1,106,400 | |
| ¥6,045.00 | +48.00 | +0.8% | ¥6,031.00 | ¥6,078.00 | ¥5,950.00 | 749,200 | |
| ¥5,997.00 | -53.00 | -0.9% | ¥5,973.00 | ¥6,044.00 | ¥5,927.00 | 956,300 | |
| ¥6,050.00 | +339.00 | +5.9% | ¥5,830.00 | ¥6,068.00 | ¥5,827.00 | 1,267,300 | |
| ¥5,711.00 | +142.00 | +2.5% | ¥5,639.00 | ¥5,743.00 | ¥5,574.00 | 757,800 | |
| ¥5,569.00 | +15.00 | +0.3% | ¥5,580.00 | ¥5,696.00 | ¥5,552.00 | 815,600 | |
| ¥5,554.00 | -36.00 | -0.6% | ¥5,502.00 | ¥5,596.00 | ¥5,479.00 | 755,600 | |
| ¥5,590.00 | +118.00 | +2.2% | ¥5,521.00 | ¥5,645.00 | ¥5,498.00 | 822,700 | |
| ¥5,472.00 | -236.00 | -4.1% | ¥5,611.00 | ¥5,689.00 | ¥5,421.00 | 1,294,600 | |
| ¥5,708.00 | +94.00 | +1.7% | ¥5,665.00 | ¥5,720.00 | ¥5,589.00 | 940,400 | |
| ¥5,614.00 | +98.00 | +1.8% | ¥5,611.00 | ¥5,630.00 | ¥5,511.00 | 1,234,700 | |
| ¥5,516.00 | +164.00 | +3.1% | ¥5,347.00 | ¥5,538.00 | ¥5,336.00 | 2,135,600 | |
| ¥5,352.00 | -499.00 | -8.5% | ¥5,532.00 | ¥5,555.00 | ¥5,302.00 | 4,151,200 | |
| ¥5,851.00 | -1,000.00 | -14.6% | ¥5,851.00 | ¥5,851.00 | ¥5,851.00 | 310,700 | |
| ¥6,851.00 | -115.00 | -1.7% | ¥6,866.00 | ¥6,904.00 | ¥6,712.00 | 1,001,600 | |
| ¥6,966.00 | +50.00 | +0.7% | ¥6,937.00 | ¥6,982.00 | ¥6,879.00 | 859,000 | |
| ¥6,916.00 | +184.00 | +2.7% | ¥6,800.00 | ¥6,929.00 | ¥6,733.00 | 615,200 | |
| ¥6,732.00 | +12.00 | +0.2% | ¥6,699.00 | ¥6,825.00 | ¥6,674.00 | 610,100 | |
| ¥6,720.00 | +253.00 | +3.9% | ¥6,538.00 | ¥6,740.00 | ¥6,480.00 | 746,300 | |
| ¥6,467.00 | +1.00 | 0.0% | ¥6,450.00 | ¥6,543.00 | ¥6,403.00 | 673,600 | |
| ¥6,466.00 | +162.00 | +2.6% | ¥6,438.00 | ¥6,549.00 | ¥6,398.00 | 844,700 |
- Ticker
- Tokyo:4704
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Sep 28, 2026
TrendAI™ Extends the NVIDIA Agent Safety Platform with Threat Intelligence and Full AI Factory Security
Latest earnings call · Aug 13, 2026
Trend Micro (Tokyo:4704) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 13, 2026
Q2 2026 Earnings Presentation
Earnings · 37 slides
Calls
Replays
Trend Micro (Tokyo:4704) Q2 2026 Earnings Call
Thu, Aug 13, 2026 · 3:00 AM ET
Watch TranscriptTrend Micro (Tokyo:4704) Q4 2025 Earnings Call
Wed, Feb 18, 2026 · 2:00 AM ET
Watch TranscriptTrend Micro (Tokyo:4704) Q3 2025 Earnings Call
Wed, Nov 12, 2025 · 2:00 AM ET
Watch Transcript
Latest news
TrendAI™ Extends the NVIDIA Agent Safety Platform with Threat Intelligence and Full AI Factory Security
Sep 28, 2026
Closed ¥6,530.00 (+1.4%) on Sep 29, 2026
TrendAI™ Surpasses $1 Billion in AWS Marketplace Sales as AI Security Co-Innovation with AWS Accelerates
Aug 20, 2026
Closed ¥5,472.00 (-4.1%) on Aug 21, 2026
Trend Micro Reports Earnings Results for Q2 2026
Aug 13, 2026
Closed ¥5,851.00 (-14.6%) on Aug 14, 2026
TrendAI™ Reports Nation-State Activity in H1 2026 APT Activity Roundup
Jul 29, 2026
Closed ¥6,743.00 (-0.8%) on Jul 30, 2026
Update: TrendAI
Jul 24, 2026
Closed ¥6,490.00 (+3.5%) on Jul 27, 2026
TrendAI™ Adopts Claude Opus 5 to Advance Vulnerability Prioritization, Assessment, and Virtual Patching
Jul 24, 2026
Closed ¥6,490.00 (+3.5%) on Jul 27, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 37 slides · Aug 13, 2026
Q2 2026 Earnings Presentation
Earnings · 18 slides · Aug 13, 2026
Q1 2026 Earnings Presentation
Earnings · 22 slides · May 15, 2026
Q1 2026 Earnings Presentation
Earnings · 32 slides · May 14, 2026
Trend Micro Incorporated on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 34 in the last 12 months · 66 in all · newest Sep 28, 2026 · oldest 2025
- Calls
- 12 calls with a replay · 12 with a transcript · latest Aug 13, 2026
- Decks
- 149 decks · latest Aug 13, 2026
Where Trend Micro Incorporated is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:4704 トレンドマイクロ · Home listing · This page | Tokyo | Japan | JPY |
| OTC:TMICY | OTC | United States | USD |
| gettex:TMI | gettex | Germany | EUR |
| OTC:TMICF | OTC | United States | USD |
| Tradegate:TMI | Tradegate | Germany | EUR |
| LS Exchange:915793 | LS Exchange | Germany | EUR |
| Frankfurt:TMI | Frankfurt | Germany | EUR |
| Lang & Schwarz:915793 | Lang & Schwarz | Germany | EUR |
| Munich:TMI | Munich | Germany | EUR |
| BMV:4704N | BMV | Mexico | MXN |
| BIVA:4704N | BIVA | Mexico | MXN |
| Dusseldorf:TMI | Dusseldorf | Germany | EUR |
| Hamburg:TMI | Hamburg | Germany | EUR |
| Hanover:TMI | Hanover | Germany | EUR |
| Stuttgart:TMI | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Trend Micro Incorporated.