Skip to main content
logo
Topre Corporation (TYO:5975)
Japan flag Japan · Delayed Price · Currency is JPY
3,170.00
-5.00 (-0.16%)
Aug 21, 2026, 3:30 PM JST

Topre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,150.003,190.003,125.003,170.003,170.00-0.16%83,700
Aug 20, 20263,165.003,175.003,105.003,175.003,175.001.76%77,000
Aug 19, 20263,225.003,280.003,100.003,120.003,120.00-3.11%145,600
Aug 18, 20263,190.003,295.003,185.003,220.003,220.000.94%265,700
Aug 17, 20263,195.003,225.003,165.003,190.003,190.00-1.54%98,700
Aug 14, 20263,210.003,240.003,175.003,240.003,240.00-0.15%112,600
Aug 13, 20263,160.003,245.003,155.003,245.003,245.002.20%115,400
Aug 12, 20263,290.003,320.003,150.003,175.003,175.00-1.55%247,100
Aug 10, 20263,105.003,430.003,075.003,225.003,225.007.50%598,900
Aug 7, 20262,987.003,095.002,987.003,000.003,000.000.87%286,600
Aug 6, 20262,877.002,985.002,874.002,974.002,974.005.87%239,900
Aug 5, 20262,750.002,809.002,743.002,809.002,809.004.08%108,400
Aug 4, 20262,731.002,735.002,689.002,699.002,699.00-1.21%80,500
Aug 3, 20262,723.002,741.002,673.002,732.002,732.00-3.22%98,100
Jul 31, 20262,800.002,844.002,726.002,823.002,823.001.91%112,700
Jul 30, 20262,721.002,779.002,720.002,770.002,770.000.18%83,300
Jul 29, 20262,745.002,773.002,703.002,765.002,765.001.21%117,800
Jul 28, 20262,737.002,744.002,704.002,732.002,732.00-0.62%49,100
Jul 27, 20262,716.002,754.002,708.002,749.002,749.001.85%45,100
Jul 24, 20262,683.002,705.002,672.002,699.002,699.00-1.24%60,900
Jul 23, 20262,726.002,742.002,713.002,733.002,733.000.07%73,400
Jul 22, 20262,677.002,748.002,672.002,731.002,731.002.94%101,400
Jul 21, 20262,622.002,671.002,618.002,653.002,653.002.16%65,100
Jul 17, 20262,650.002,650.002,562.002,597.002,597.00-2.26%56,700
Jul 16, 20262,653.002,670.002,644.002,657.002,657.000.15%52,500
Jul 15, 20262,623.002,661.002,613.002,653.002,653.002.27%69,400
Jul 14, 20262,600.002,614.002,584.002,594.002,594.00-0.38%50,300
Jul 13, 20262,630.002,639.002,552.002,604.002,604.000.39%94,000
Jul 10, 20262,630.002,630.002,588.002,594.002,594.00-0.04%66,900
Jul 9, 20262,600.002,601.002,576.002,595.002,595.00-0.76%54,500
Jul 8, 20262,661.002,661.002,615.002,615.002,615.00-2.46%51,000
Jul 7, 20262,706.002,738.002,674.002,681.002,681.000.45%110,600
Jul 6, 20262,661.002,676.002,641.002,669.002,669.001.29%43,600
Jul 3, 20262,653.002,653.002,620.002,635.002,635.00-0.34%43,500
Jul 2, 20262,594.002,652.002,589.002,644.002,644.001.73%58,200
Jul 1, 20262,666.002,668.002,581.002,599.002,599.00-1.66%75,000
Jun 30, 20262,722.002,735.002,629.002,643.002,643.00-1.09%155,000
Jun 29, 20262,716.002,716.002,635.002,672.002,672.00-1.15%103,400
Jun 26, 20262,689.002,710.002,666.002,703.002,703.002.23%75,600
Jun 25, 20262,651.002,654.002,621.002,644.002,644.001.58%53,700
Jun 24, 20262,633.002,649.002,589.002,603.002,603.00-0.84%66,000
Jun 23, 20262,680.002,699.002,625.002,625.002,625.00-2.16%66,700
Jun 22, 20262,713.002,728.002,683.002,683.002,683.00-1.11%55,700
Jun 19, 20262,733.002,763.002,704.002,713.002,713.000.11%65,200
Jun 18, 20262,713.002,755.002,709.002,710.002,710.00-0.11%109,600
Jun 17, 20262,727.002,728.002,693.002,713.002,713.00-0.66%48,800
Jun 16, 20262,761.002,761.002,721.002,731.002,731.00-0.94%61,700
Jun 15, 20262,726.002,784.002,720.002,757.002,757.002.53%132,000
Jun 12, 20262,699.002,725.002,661.002,689.002,689.001.20%123,200
Jun 11, 20262,640.002,658.002,586.002,657.002,657.00-0.52%93,900