TPR Co., Ltd. (TYO:6463)
Japan · Delayed Price · Currency is JPY 1,560.00
+4.00 (0.26%)
Aug 21, 2026, 3:30 PM JST
TPR Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,545.00 | 1,566.00 | 1,545.00 | 1,560.00 | 1,560.00 | 0.26% | 91,500 |
| Aug 20, 2026 | 1,535.00 | 1,560.00 | 1,530.00 | 1,556.00 | 1,556.00 | 2.17% | 108,500 |
| Aug 19, 2026 | 1,545.00 | 1,545.00 | 1,502.00 | 1,523.00 | 1,523.00 | -2.18% | 129,200 |
| Aug 18, 2026 | 1,553.00 | 1,562.00 | 1,548.00 | 1,557.00 | 1,557.00 | 0.26% | 74,800 |
| Aug 17, 2026 | 1,553.00 | 1,572.00 | 1,552.00 | 1,553.00 | 1,553.00 | - | 89,400 |
| Aug 14, 2026 | 1,511.00 | 1,555.00 | 1,511.00 | 1,553.00 | 1,553.00 | 3.05% | 114,500 |
| Aug 13, 2026 | 1,519.00 | 1,524.00 | 1,494.00 | 1,507.00 | 1,507.00 | -0.40% | 108,900 |
| Aug 12, 2026 | 1,519.00 | 1,525.00 | 1,493.00 | 1,513.00 | 1,513.00 | 0.80% | 130,300 |
| Aug 10, 2026 | 1,499.00 | 1,503.00 | 1,456.00 | 1,501.00 | 1,501.00 | 1.42% | 232,100 |
| Aug 7, 2026 | 1,530.00 | 1,550.00 | 1,455.00 | 1,480.00 | 1,480.00 | -4.70% | 195,000 |
| Aug 6, 2026 | 1,528.00 | 1,562.00 | 1,528.00 | 1,553.00 | 1,553.00 | 1.84% | 121,100 |
| Aug 5, 2026 | 1,496.00 | 1,525.00 | 1,494.00 | 1,525.00 | 1,525.00 | 2.14% | 107,900 |
| Aug 4, 2026 | 1,502.00 | 1,513.00 | 1,479.00 | 1,493.00 | 1,493.00 | -1.06% | 209,100 |
| Aug 3, 2026 | 1,490.00 | 1,521.00 | 1,455.00 | 1,509.00 | 1,509.00 | 0.87% | 244,200 |
| Jul 31, 2026 | 1,500.00 | 1,511.00 | 1,466.00 | 1,496.00 | 1,496.00 | -0.40% | 183,200 |
| Jul 30, 2026 | 1,468.00 | 1,517.00 | 1,450.00 | 1,502.00 | 1,502.00 | 2.11% | 196,900 |
| Jul 29, 2026 | 1,456.00 | 1,477.00 | 1,449.00 | 1,471.00 | 1,471.00 | 2.01% | 172,500 |
| Jul 28, 2026 | 1,458.00 | 1,459.00 | 1,431.00 | 1,442.00 | 1,442.00 | -0.62% | 154,600 |
| Jul 27, 2026 | 1,430.00 | 1,456.00 | 1,423.00 | 1,451.00 | 1,451.00 | 2.69% | 142,000 |
| Jul 24, 2026 | 1,410.00 | 1,414.00 | 1,398.00 | 1,413.00 | 1,413.00 | -1.40% | 120,600 |
| Jul 23, 2026 | 1,440.00 | 1,446.00 | 1,424.00 | 1,433.00 | 1,433.00 | -0.49% | 104,600 |
| Jul 22, 2026 | 1,440.00 | 1,456.00 | 1,432.00 | 1,440.00 | 1,440.00 | 0.91% | 167,300 |
| Jul 21, 2026 | 1,405.00 | 1,433.00 | 1,402.00 | 1,427.00 | 1,427.00 | 1.93% | 197,400 |
| Jul 17, 2026 | 1,425.00 | 1,426.00 | 1,384.00 | 1,400.00 | 1,400.00 | -1.89% | 175,600 |
| Jul 16, 2026 | 1,424.00 | 1,438.00 | 1,417.00 | 1,427.00 | 1,427.00 | 0.28% | 159,800 |
| Jul 15, 2026 | 1,400.00 | 1,431.00 | 1,400.00 | 1,423.00 | 1,423.00 | 1.93% | 131,200 |
| Jul 14, 2026 | 1,398.00 | 1,406.00 | 1,392.00 | 1,396.00 | 1,396.00 | 0.43% | 97,500 |
| Jul 13, 2026 | 1,414.00 | 1,423.00 | 1,387.00 | 1,390.00 | 1,390.00 | -1.07% | 116,400 |
| Jul 10, 2026 | 1,407.00 | 1,413.00 | 1,391.00 | 1,405.00 | 1,405.00 | 1.81% | 148,400 |
| Jul 9, 2026 | 1,386.00 | 1,396.00 | 1,373.00 | 1,380.00 | 1,380.00 | 0.22% | 102,400 |
| Jul 8, 2026 | 1,408.00 | 1,413.00 | 1,375.00 | 1,377.00 | 1,377.00 | -2.20% | 111,600 |
| Jul 7, 2026 | 1,418.00 | 1,445.00 | 1,406.00 | 1,408.00 | 1,408.00 | -0.71% | 108,400 |
| Jul 6, 2026 | 1,428.00 | 1,444.00 | 1,417.00 | 1,418.00 | 1,418.00 | 0.07% | 107,500 |
| Jul 3, 2026 | 1,425.00 | 1,429.00 | 1,409.00 | 1,417.00 | 1,417.00 | -0.56% | 90,100 |
| Jul 2, 2026 | 1,418.00 | 1,445.00 | 1,417.00 | 1,425.00 | 1,425.00 | 1.21% | 126,200 |
| Jul 1, 2026 | 1,411.00 | 1,418.00 | 1,400.00 | 1,408.00 | 1,408.00 | 1.00% | 113,900 |
| Jun 30, 2026 | 1,406.00 | 1,410.00 | 1,383.00 | 1,394.00 | 1,394.00 | -0.92% | 177,800 |
| Jun 29, 2026 | 1,408.00 | 1,411.00 | 1,388.00 | 1,407.00 | 1,407.00 | 0.36% | 124,400 |
| Jun 26, 2026 | 1,419.00 | 1,419.00 | 1,398.00 | 1,402.00 | 1,402.00 | -0.57% | 96,800 |
| Jun 25, 2026 | 1,434.00 | 1,434.00 | 1,404.00 | 1,410.00 | 1,410.00 | -0.70% | 110,800 |
| Jun 24, 2026 | 1,391.00 | 1,427.00 | 1,383.00 | 1,420.00 | 1,420.00 | 1.28% | 177,700 |
| Jun 23, 2026 | 1,428.00 | 1,431.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.57% | 204,300 |
| Jun 22, 2026 | 1,430.00 | 1,436.00 | 1,408.00 | 1,410.00 | 1,410.00 | -0.98% | 120,700 |
| Jun 19, 2026 | 1,465.00 | 1,468.00 | 1,414.00 | 1,424.00 | 1,424.00 | -2.06% | 140,000 |
| Jun 18, 2026 | 1,444.00 | 1,462.00 | 1,436.00 | 1,454.00 | 1,454.00 | 1.32% | 107,100 |
| Jun 17, 2026 | 1,431.00 | 1,449.00 | 1,429.00 | 1,435.00 | 1,435.00 | 0.28% | 85,100 |
| Jun 16, 2026 | 1,427.00 | 1,445.00 | 1,412.00 | 1,431.00 | 1,431.00 | -0.21% | 124,500 |
| Jun 15, 2026 | 1,438.00 | 1,453.00 | 1,432.00 | 1,434.00 | 1,434.00 | 1.56% | 120,600 |
| Jun 12, 2026 | 1,420.00 | 1,444.00 | 1,410.00 | 1,412.00 | 1,412.00 | 0.14% | 165,900 |
| Jun 11, 2026 | 1,417.00 | 1,433.00 | 1,390.00 | 1,410.00 | 1,410.00 | -0.70% | 149,500 |