TPR Co., Ltd. (TYO:6463)
Japan · Delayed Price · Currency is JPY 1,241.00
+15.00 (1.22%)
May 7, 2026, 3:30 PM JST
TPR Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.27% | 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 |
| Mar 12, 2026 | 1,250.00 | 1,254.00 | 1,233.00 | 1,241.00 | 1,214.39 | -1.97% | 155,500 |
| Mar 11, 2026 | 1,272.00 | 1,284.00 | 1,265.00 | 1,266.00 | 1,238.85 | 0.96% | 99,700 |
| Mar 10, 2026 | 1,262.00 | 1,267.00 | 1,239.00 | 1,254.00 | 1,227.11 | 1.54% | 174,000 |
| Mar 9, 2026 | 1,220.00 | 1,243.00 | 1,204.00 | 1,235.00 | 1,208.51 | -3.89% | 198,100 |
| Mar 6, 2026 | 1,273.00 | 1,288.00 | 1,264.00 | 1,285.00 | 1,257.44 | -0.70% | 112,800 |
| Mar 5, 2026 | 1,309.00 | 1,316.00 | 1,281.00 | 1,294.00 | 1,266.25 | 2.45% | 147,800 |
| Mar 4, 2026 | 1,304.00 | 1,314.00 | 1,247.00 | 1,263.00 | 1,235.91 | -6.24% | 223,500 |
| Mar 3, 2026 | 1,388.00 | 1,400.00 | 1,343.00 | 1,347.00 | 1,318.11 | -3.79% | 220,900 |
| Mar 2, 2026 | 1,381.00 | 1,409.00 | 1,374.00 | 1,400.00 | 1,369.98 | -0.71% | 218,100 |
| Feb 27, 2026 | 1,405.00 | 1,413.00 | 1,397.00 | 1,410.00 | 1,379.76 | 0.79% | 135,900 |
| Feb 26, 2026 | 1,390.00 | 1,399.00 | 1,383.00 | 1,399.00 | 1,369.00 | 0.94% | 115,400 |
| Feb 25, 2026 | 1,399.00 | 1,399.00 | 1,380.00 | 1,386.00 | 1,356.28 | -0.29% | 127,400 |
| Feb 24, 2026 | 1,378.00 | 1,407.00 | 1,372.00 | 1,390.00 | 1,360.19 | 1.16% | 141,800 |
| Feb 20, 2026 | 1,374.00 | 1,395.00 | 1,366.00 | 1,374.00 | 1,344.53 | -1.36% | 423,900 |
| Feb 19, 2026 | 1,380.00 | 1,398.00 | 1,370.00 | 1,393.00 | 1,363.13 | 1.09% | 121,500 |
| Feb 18, 2026 | 1,365.00 | 1,378.00 | 1,359.00 | 1,378.00 | 1,348.45 | 1.10% | 115,900 |