TPR Co., Ltd. (TYO:6463)
Japan · Delayed Price · Currency is JPY 1,285.00
-9.00 (-0.70%)
At close: Mar 6, 2026
TPR Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,273.00 | 1,288.00 | 1,264.00 | 1,285.00 | 1,285.00 | -0.70% | 112,800 |
| Mar 5, 2026 | 1,309.00 | 1,316.00 | 1,281.00 | 1,294.00 | 1,294.00 | 2.45% | 147,800 |
| Mar 4, 2026 | 1,304.00 | 1,314.00 | 1,247.00 | 1,263.00 | 1,263.00 | -6.24% | 223,500 |
| Mar 3, 2026 | 1,388.00 | 1,400.00 | 1,343.00 | 1,347.00 | 1,347.00 | -3.79% | 220,900 |
| Mar 2, 2026 | 1,381.00 | 1,409.00 | 1,374.00 | 1,400.00 | 1,400.00 | -0.71% | 218,100 |
| Feb 27, 2026 | 1,405.00 | 1,413.00 | 1,397.00 | 1,410.00 | 1,410.00 | 0.79% | 135,900 |
| Feb 26, 2026 | 1,390.00 | 1,399.00 | 1,383.00 | 1,399.00 | 1,399.00 | 0.94% | 115,400 |
| Feb 25, 2026 | 1,399.00 | 1,399.00 | 1,380.00 | 1,386.00 | 1,386.00 | -0.29% | 127,400 |
| Feb 24, 2026 | 1,378.00 | 1,407.00 | 1,372.00 | 1,390.00 | 1,390.00 | 1.16% | 141,800 |
| Feb 20, 2026 | 1,374.00 | 1,395.00 | 1,366.00 | 1,374.00 | 1,374.00 | -1.36% | 423,900 |
| Feb 19, 2026 | 1,380.00 | 1,398.00 | 1,370.00 | 1,393.00 | 1,393.00 | 1.09% | 121,500 |
| Feb 18, 2026 | 1,365.00 | 1,378.00 | 1,359.00 | 1,378.00 | 1,378.00 | 1.10% | 115,900 |
| Feb 17, 2026 | 1,367.00 | 1,384.00 | 1,348.00 | 1,363.00 | 1,363.00 | 0.29% | 157,100 |
| Feb 16, 2026 | 1,380.00 | 1,380.00 | 1,336.00 | 1,359.00 | 1,359.00 | -1.52% | 227,000 |
| Feb 13, 2026 | 1,435.00 | 1,435.00 | 1,350.00 | 1,380.00 | 1,380.00 | -2.95% | 181,200 |
| Feb 12, 2026 | 1,434.00 | 1,435.00 | 1,422.00 | 1,422.00 | 1,422.00 | -0.63% | 161,400 |
| Feb 10, 2026 | 1,419.00 | 1,433.00 | 1,414.00 | 1,431.00 | 1,431.00 | 1.42% | 218,900 |
| Feb 9, 2026 | 1,420.00 | 1,421.00 | 1,402.00 | 1,411.00 | 1,411.00 | 1.51% | 122,100 |
| Feb 6, 2026 | 1,376.00 | 1,394.00 | 1,370.00 | 1,390.00 | 1,390.00 | 0.94% | 172,000 |
| Feb 5, 2026 | 1,400.00 | 1,400.00 | 1,373.00 | 1,377.00 | 1,377.00 | - | 127,400 |
| Feb 4, 2026 | 1,371.00 | 1,388.00 | 1,366.00 | 1,377.00 | 1,377.00 | 1.03% | 165,300 |
| Feb 3, 2026 | 1,362.00 | 1,363.00 | 1,346.00 | 1,363.00 | 1,363.00 | 1.94% | 123,200 |
| Feb 2, 2026 | 1,351.00 | 1,361.00 | 1,335.00 | 1,337.00 | 1,337.00 | -0.30% | 119,200 |
| Jan 30, 2026 | 1,325.00 | 1,341.00 | 1,321.00 | 1,341.00 | 1,341.00 | 1.21% | 148,100 |
| Jan 29, 2026 | 1,321.00 | 1,332.00 | 1,308.00 | 1,325.00 | 1,325.00 | -0.53% | 129,800 |
| Jan 28, 2026 | 1,348.00 | 1,353.00 | 1,328.00 | 1,332.00 | 1,332.00 | -1.62% | 109,500 |
| Jan 27, 2026 | 1,348.00 | 1,358.00 | 1,342.00 | 1,354.00 | 1,354.00 | -0.51% | 93,800 |
| Jan 26, 2026 | 1,356.00 | 1,369.00 | 1,350.00 | 1,361.00 | 1,361.00 | -1.80% | 118,700 |
| Jan 23, 2026 | 1,400.00 | 1,403.00 | 1,381.00 | 1,386.00 | 1,386.00 | -0.22% | 92,600 |
| Jan 22, 2026 | 1,375.00 | 1,391.00 | 1,367.00 | 1,389.00 | 1,389.00 | 2.06% | 85,100 |
| Jan 21, 2026 | 1,352.00 | 1,368.00 | 1,344.00 | 1,361.00 | 1,361.00 | -1.02% | 123,300 |
| Jan 20, 2026 | 1,386.00 | 1,386.00 | 1,372.00 | 1,375.00 | 1,375.00 | -0.79% | 67,100 |
| Jan 19, 2026 | 1,397.00 | 1,397.00 | 1,369.00 | 1,386.00 | 1,386.00 | -1.14% | 69,700 |
| Jan 16, 2026 | 1,375.00 | 1,402.00 | 1,374.00 | 1,402.00 | 1,402.00 | 1.30% | 68,900 |
| Jan 15, 2026 | 1,370.00 | 1,389.00 | 1,366.00 | 1,384.00 | 1,384.00 | 1.02% | 94,300 |
| Jan 14, 2026 | 1,353.00 | 1,372.00 | 1,353.00 | 1,370.00 | 1,370.00 | 1.33% | 122,100 |
| Jan 13, 2026 | 1,367.00 | 1,374.00 | 1,350.00 | 1,352.00 | 1,352.00 | 0.30% | 118,700 |
| Jan 9, 2026 | 1,348.00 | 1,356.00 | 1,340.00 | 1,348.00 | 1,348.00 | 0.82% | 89,400 |
| Jan 8, 2026 | 1,340.00 | 1,351.00 | 1,336.00 | 1,337.00 | 1,337.00 | -0.74% | 92,000 |
| Jan 7, 2026 | 1,315.00 | 1,356.00 | 1,315.00 | 1,347.00 | 1,347.00 | 1.05% | 157,800 |
| Jan 6, 2026 | 1,321.00 | 1,341.00 | 1,321.00 | 1,333.00 | 1,333.00 | 1.37% | 154,100 |
| Jan 5, 2026 | 1,300.00 | 1,326.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1.86% | 119,900 |
| Dec 30, 2025 | 1,300.00 | 1,300.00 | 1,288.00 | 1,291.00 | 1,291.00 | -0.46% | 68,300 |
| Dec 29, 2025 | 1,296.00 | 1,302.00 | 1,291.00 | 1,297.00 | 1,297.00 | 0.31% | 74,700 |
| Dec 26, 2025 | 1,300.00 | 1,301.00 | 1,283.00 | 1,293.00 | 1,293.00 | -0.15% | 62,400 |
| Dec 25, 2025 | 1,303.00 | 1,303.00 | 1,290.00 | 1,295.00 | 1,295.00 | 0.39% | 81,200 |
| Dec 24, 2025 | 1,300.00 | 1,300.00 | 1,282.00 | 1,290.00 | 1,290.00 | -0.77% | 67,700 |
| Dec 23, 2025 | 1,305.00 | 1,313.00 | 1,293.00 | 1,300.00 | 1,300.00 | -0.38% | 105,100 |
| Dec 22, 2025 | 1,301.00 | 1,308.00 | 1,298.00 | 1,305.00 | 1,305.00 | 0.31% | 120,300 |
| Dec 19, 2025 | 1,280.00 | 1,302.00 | 1,280.00 | 1,301.00 | 1,301.00 | 1.17% | 143,100 |