TPR Co., Ltd. (TYO:6463)
Japan · Delayed Price · Currency is JPY 1,454.00
+19.00 (1.32%)
Jun 18, 2026, 3:30 PM JST
TPR Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,420.00 | 1,456.00 | 1,409.00 | 1,420.00 | 1,420.00 | -0.14% | 154,400 |
| Jun 9, 2026 | 1,428.00 | 1,445.00 | 1,411.00 | 1,422.00 | 1,422.00 | 0.85% | 296,900 |
| Jun 8, 2026 | 1,397.00 | 1,427.00 | 1,388.00 | 1,410.00 | 1,410.00 | -2.35% | 196,500 |
| Jun 5, 2026 | 1,400.00 | 1,444.00 | 1,392.00 | 1,444.00 | 1,444.00 | 3.66% | 184,200 |
| Jun 4, 2026 | 1,403.00 | 1,413.00 | 1,383.00 | 1,393.00 | 1,393.00 | -2.04% | 133,600 |
| Jun 3, 2026 | 1,390.00 | 1,429.00 | 1,383.00 | 1,422.00 | 1,422.00 | 2.60% | 229,600 |
| Jun 2, 2026 | 1,358.00 | 1,398.00 | 1,353.00 | 1,386.00 | 1,386.00 | 0.65% | 215,300 |
| Jun 1, 2026 | 1,383.00 | 1,392.00 | 1,373.00 | 1,377.00 | 1,377.00 | -1.57% | 221,000 |
| May 29, 2026 | 1,394.00 | 1,423.00 | 1,394.00 | 1,399.00 | 1,399.00 | 0.72% | 144,700 |
| May 28, 2026 | 1,349.00 | 1,425.00 | 1,345.00 | 1,389.00 | 1,389.00 | 1.54% | 241,700 |
| May 27, 2026 | 1,321.00 | 1,402.00 | 1,321.00 | 1,368.00 | 1,368.00 | 4.43% | 388,700 |
| May 26, 2026 | 1,290.00 | 1,310.00 | 1,269.00 | 1,310.00 | 1,310.00 | 1.55% | 149,800 |
| May 25, 2026 | 1,306.00 | 1,337.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.39% | 159,100 |
| May 22, 2026 | 1,282.00 | 1,297.00 | 1,269.00 | 1,295.00 | 1,295.00 | 1.57% | 96,600 |
| May 21, 2026 | 1,279.00 | 1,287.00 | 1,269.00 | 1,275.00 | 1,275.00 | 2.08% | 90,700 |
| May 20, 2026 | 1,281.00 | 1,284.00 | 1,240.00 | 1,249.00 | 1,249.00 | -3.85% | 128,300 |
| May 19, 2026 | 1,302.00 | 1,319.00 | 1,292.00 | 1,299.00 | 1,299.00 | 0.46% | 153,900 |
| May 18, 2026 | 1,349.00 | 1,357.00 | 1,267.00 | 1,293.00 | 1,293.00 | -1.97% | 214,900 |
| May 15, 2026 | 1,293.00 | 1,351.00 | 1,244.00 | 1,319.00 | 1,319.00 | 2.41% | 195,000 |
| May 14, 2026 | 1,290.00 | 1,299.00 | 1,280.00 | 1,288.00 | 1,288.00 | 0.08% | 75,300 |
| May 13, 2026 | 1,247.00 | 1,293.00 | 1,247.00 | 1,287.00 | 1,287.00 | 2.96% | 127,400 |
| May 12, 2026 | 1,258.00 | 1,272.00 | 1,243.00 | 1,250.00 | 1,250.00 | - | 115,000 |
| May 11, 2026 | 1,242.00 | 1,259.00 | 1,241.00 | 1,250.00 | 1,250.00 | 0.16% | 101,500 |
| May 8, 2026 | 1,240.00 | 1,252.00 | 1,234.00 | 1,248.00 | 1,248.00 | 0.56% | 135,200 |
| May 7, 2026 | 1,238.00 | 1,253.00 | 1,231.00 | 1,241.00 | 1,241.00 | 1.22% | 115,400 |
| May 1, 2026 | 1,221.00 | 1,229.00 | 1,207.00 | 1,226.00 | 1,226.00 | - | 67,800 |
| Apr 30, 2026 | 1,223.00 | 1,234.00 | 1,217.00 | 1,226.00 | 1,226.00 | -1.37% | 91,700 |
| Apr 28, 2026 | 1,230.00 | 1,243.00 | 1,221.00 | 1,243.00 | 1,243.00 | 1.64% | 152,900 |
| Apr 27, 2026 | 1,217.00 | 1,234.00 | 1,214.00 | 1,223.00 | 1,223.00 | -0.73% | 81,500 |
| Apr 24, 2026 | 1,248.00 | 1,255.00 | 1,225.00 | 1,232.00 | 1,232.00 | -0.73% | 67,700 |
| Apr 23, 2026 | 1,255.00 | 1,256.00 | 1,230.00 | 1,241.00 | 1,241.00 | -1.82% | 81,200 |
| Apr 22, 2026 | 1,263.00 | 1,280.00 | 1,260.00 | 1,264.00 | 1,264.00 | -1.02% | 123,300 |
| Apr 21, 2026 | 1,274.00 | 1,278.00 | 1,265.00 | 1,277.00 | 1,277.00 | 0.24% | 101,200 |
| Apr 20, 2026 | 1,297.00 | 1,298.00 | 1,271.00 | 1,274.00 | 1,274.00 | 0.08% | 92,800 |
| Apr 17, 2026 | 1,281.00 | 1,287.00 | 1,273.00 | 1,273.00 | 1,273.00 | -0.62% | 67,200 |
| Apr 16, 2026 | 1,287.00 | 1,300.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.39% | 88,500 |
| Apr 15, 2026 | 1,303.00 | 1,311.00 | 1,285.00 | 1,286.00 | 1,286.00 | -0.39% | 88,400 |
| Apr 14, 2026 | 1,287.00 | 1,296.00 | 1,280.00 | 1,291.00 | 1,291.00 | 0.47% | 60,900 |
| Apr 13, 2026 | 1,296.00 | 1,305.00 | 1,282.00 | 1,285.00 | 1,285.00 | -0.85% | 59,600 |
| Apr 10, 2026 | 1,304.00 | 1,317.00 | 1,293.00 | 1,296.00 | 1,296.00 | -0.77% | 80,700 |
| Apr 9, 2026 | 1,325.00 | 1,325.00 | 1,306.00 | 1,306.00 | 1,306.00 | -0.53% | 87,000 |
| Apr 8, 2026 | 1,325.00 | 1,325.00 | 1,302.00 | 1,313.00 | 1,313.00 | 2.10% | 121,200 |
| Apr 7, 2026 | 1,290.00 | 1,304.00 | 1,280.00 | 1,286.00 | 1,286.00 | -0.31% | 86,200 |
| Apr 6, 2026 | 1,288.00 | 1,299.00 | 1,284.00 | 1,290.00 | 1,290.00 | 0.70% | 72,600 |