TPR Co., Ltd. (TYO:6463)
Japan · Delayed Price · Currency is JPY 1,389.00
+21.00 (1.54%)
May 28, 2026, 3:30 PM JST
TPR Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,349.00 | 1,425.00 | 1,345.00 | 1,395.00 | - | 1.97% | 165,800 |
| 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 |
| Apr 3, 2026 | 1,280.00 | 1,291.00 | 1,274.00 | 1,281.00 | 1,281.00 | 0.55% | 64,700 |
| Apr 2, 2026 | 1,278.00 | 1,295.00 | 1,266.00 | 1,274.00 | 1,274.00 | 0.08% | 100,200 |
| Apr 1, 2026 | 1,267.00 | 1,275.00 | 1,253.00 | 1,273.00 | 1,273.00 | 3.58% | 133,800 |
| Mar 31, 2026 | 1,244.00 | 1,257.00 | 1,229.00 | 1,229.00 | 1,229.00 | -1.13% | 203,200 |
| Mar 30, 2026 | 1,179.00 | 1,244.00 | 1,172.00 | 1,243.00 | 1,243.00 | 0.89% | 479,700 |
| Mar 27, 2026 | 1,215.00 | 1,287.00 | 1,212.00 | 1,259.00 | 1,232.00 | 3.11% | 685,300 |
| Mar 26, 2026 | 1,218.00 | 1,224.00 | 1,205.00 | 1,221.00 | 1,194.81 | 0.25% | 243,800 |
| Mar 25, 2026 | 1,229.00 | 1,229.00 | 1,214.00 | 1,218.00 | 1,191.88 | 1.42% | 202,300 |
| Mar 24, 2026 | 1,197.00 | 1,204.00 | 1,189.00 | 1,201.00 | 1,175.24 | 2.91% | 213,700 |
| Mar 23, 2026 | 1,173.00 | 1,183.00 | 1,143.00 | 1,167.00 | 1,141.97 | -2.83% | 375,500 |
| Mar 19, 2026 | 1,215.00 | 1,221.00 | 1,201.00 | 1,201.00 | 1,175.24 | -3.22% | 191,200 |
| Mar 18, 2026 | 1,228.00 | 1,241.00 | 1,221.00 | 1,241.00 | 1,214.39 | 2.56% | 136,000 |
| Mar 17, 2026 | 1,220.00 | 1,221.00 | 1,206.00 | 1,210.00 | 1,184.05 | 0.58% | 95,700 |
| Mar 16, 2026 | 1,207.00 | 1,223.00 | 1,198.00 | 1,203.00 | 1,177.20 | -0.66% | 190,800 |
| Mar 13, 2026 | 1,220.00 | 1,229.00 | 1,207.00 | 1,211.00 | 1,185.03 | -2.42% | 172,600 |