TPR Co., Ltd. (TYO:6463)
Japan · Delayed Price · Currency is JPY 1,507.00
-7.00 (-0.46%)
Oct 22, 2026, 3:30 PM JST
TPR Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,515.00 | 1,522.00 | 1,504.00 | 1,507.00 | 1,507.00 | -0.46% | 103,400 |
| Oct 21, 2026 | 1,513.00 | 1,520.00 | 1,492.00 | 1,514.00 | 1,514.00 | 0.80% | 118,800 |
| Oct 20, 2026 | 1,526.00 | 1,534.00 | 1,498.00 | 1,502.00 | 1,502.00 | -1.57% | 89,500 |
| Oct 19, 2026 | 1,529.00 | 1,530.00 | 1,507.00 | 1,526.00 | 1,526.00 | -0.33% | 90,600 |
| Oct 16, 2026 | 1,520.00 | 1,532.00 | 1,517.00 | 1,531.00 | 1,531.00 | 2.07% | 85,700 |
| Oct 15, 2026 | 1,515.00 | 1,519.00 | 1,492.00 | 1,500.00 | 1,500.00 | -1.70% | 103,000 |
| Oct 14, 2026 | 1,528.00 | 1,534.00 | 1,524.00 | 1,526.00 | 1,526.00 | -0.13% | 75,800 |
| Oct 13, 2026 | 1,497.00 | 1,534.00 | 1,496.00 | 1,528.00 | 1,528.00 | 2.28% | 100,000 |
| Oct 9, 2026 | 1,485.00 | 1,502.00 | 1,480.00 | 1,494.00 | 1,494.00 | 0.61% | 89,300 |
| Oct 8, 2026 | 1,500.00 | 1,500.00 | 1,480.00 | 1,485.00 | 1,485.00 | -1.39% | 100,400 |
| Oct 7, 2026 | 1,511.00 | 1,521.00 | 1,505.00 | 1,506.00 | 1,506.00 | -0.73% | 79,300 |
| Oct 6, 2026 | 1,507.00 | 1,525.00 | 1,505.00 | 1,517.00 | 1,517.00 | 0.93% | 77,500 |
| Oct 5, 2026 | 1,504.00 | 1,510.00 | 1,493.00 | 1,503.00 | 1,503.00 | 0.60% | 111,100 |
| Oct 2, 2026 | 1,512.00 | 1,516.00 | 1,490.00 | 1,494.00 | 1,494.00 | -2.10% | 122,300 |
| Oct 1, 2026 | 1,526.00 | 1,531.00 | 1,515.00 | 1,526.00 | 1,526.00 | -0.65% | 105,900 |
| Sep 30, 2026 | 1,526.00 | 1,542.00 | 1,515.00 | 1,536.00 | 1,536.00 | 1.05% | 101,500 |
| Sep 29, 2026 | 1,561.00 | 1,561.00 | 1,515.00 | 1,520.00 | 1,520.00 | -2.50% | 162,300 |
| Sep 28, 2026 | 1,602.00 | 1,615.00 | 1,589.00 | 1,589.00 | 1,559.00 | -0.38% | 173,800 |
| Sep 25, 2026 | 1,591.00 | 1,598.00 | 1,576.00 | 1,595.00 | 1,564.89 | 1.46% | 113,100 |
| Sep 24, 2026 | 1,587.00 | 1,588.00 | 1,572.00 | 1,572.00 | 1,542.32 | -0.69% | 311,500 |
| Sep 18, 2026 | 1,571.00 | 1,591.00 | 1,569.00 | 1,583.00 | 1,553.11 | 0.76% | 167,900 |
| Sep 17, 2026 | 1,567.00 | 1,579.00 | 1,563.00 | 1,571.00 | 1,541.34 | 1.16% | 94,700 |
| Sep 16, 2026 | 1,533.00 | 1,557.00 | 1,533.00 | 1,553.00 | 1,523.68 | 1.30% | 102,300 |
| Sep 15, 2026 | 1,517.00 | 1,539.00 | 1,517.00 | 1,533.00 | 1,504.06 | 0.46% | 72,400 |
| Sep 14, 2026 | 1,514.00 | 1,527.00 | 1,501.00 | 1,526.00 | 1,497.19 | 0.13% | 94,900 |
| Sep 11, 2026 | 1,492.00 | 1,538.00 | 1,482.00 | 1,524.00 | 1,495.23 | 0.40% | 195,500 |
| Sep 10, 2026 | 1,516.00 | 1,524.00 | 1,504.00 | 1,518.00 | 1,489.34 | -0.46% | 82,600 |
| Sep 9, 2026 | 1,516.00 | 1,533.00 | 1,512.00 | 1,525.00 | 1,496.21 | 0.26% | 135,000 |
| Sep 8, 2026 | 1,618.00 | 1,618.00 | 1,518.00 | 1,521.00 | 1,492.28 | -6.05% | 147,200 |
| Sep 7, 2026 | 1,615.00 | 1,627.00 | 1,612.00 | 1,619.00 | 1,588.43 | 0.43% | 96,600 |
| Sep 4, 2026 | 1,628.00 | 1,628.00 | 1,604.00 | 1,612.00 | 1,581.57 | -1.29% | 235,100 |
| Sep 3, 2026 | 1,638.00 | 1,653.00 | 1,627.00 | 1,633.00 | 1,602.17 | 0.55% | 154,800 |
| Sep 2, 2026 | 1,625.00 | 1,644.00 | 1,616.00 | 1,624.00 | 1,593.34 | -1.16% | 162,400 |
| Sep 1, 2026 | 1,609.00 | 1,644.00 | 1,609.00 | 1,643.00 | 1,611.98 | 1.61% | 110,700 |
| Aug 31, 2026 | 1,597.00 | 1,625.00 | 1,595.00 | 1,617.00 | 1,586.47 | 1.25% | 173,300 |
| Aug 28, 2026 | 1,594.00 | 1,611.00 | 1,591.00 | 1,597.00 | 1,566.85 | 0.50% | 157,800 |
| Aug 27, 2026 | 1,560.00 | 1,595.00 | 1,560.00 | 1,589.00 | 1,559.00 | 1.86% | 129,400 |
| Aug 26, 2026 | 1,555.00 | 1,573.00 | 1,555.00 | 1,560.00 | 1,530.55 | 0.52% | 86,800 |
| Aug 25, 2026 | 1,561.00 | 1,570.00 | 1,543.00 | 1,552.00 | 1,522.70 | -0.58% | 94,300 |
| Aug 24, 2026 | 1,572.00 | 1,572.00 | 1,558.00 | 1,561.00 | 1,531.53 | 0.06% | 88,200 |
| Aug 21, 2026 | 1,545.00 | 1,566.00 | 1,545.00 | 1,560.00 | 1,530.55 | 0.26% | 91,500 |
| Aug 20, 2026 | 1,535.00 | 1,560.00 | 1,530.00 | 1,556.00 | 1,526.62 | 2.17% | 108,500 |
| Aug 19, 2026 | 1,545.00 | 1,545.00 | 1,502.00 | 1,523.00 | 1,494.25 | -2.18% | 129,200 |
| Aug 18, 2026 | 1,553.00 | 1,562.00 | 1,548.00 | 1,557.00 | 1,527.60 | 0.26% | 74,800 |
| Aug 17, 2026 | 1,553.00 | 1,572.00 | 1,552.00 | 1,553.00 | 1,523.68 | - | 89,400 |
| Aug 14, 2026 | 1,511.00 | 1,555.00 | 1,511.00 | 1,553.00 | 1,523.68 | 3.05% | 114,500 |
| Aug 13, 2026 | 1,519.00 | 1,524.00 | 1,494.00 | 1,507.00 | 1,478.55 | -0.40% | 108,900 |
| Aug 12, 2026 | 1,519.00 | 1,525.00 | 1,493.00 | 1,513.00 | 1,484.43 | 0.80% | 130,300 |
| Aug 10, 2026 | 1,499.00 | 1,503.00 | 1,456.00 | 1,501.00 | 1,472.66 | 1.42% | 232,100 |
| Aug 7, 2026 | 1,530.00 | 1,550.00 | 1,455.00 | 1,480.00 | 1,452.06 | -4.70% | 195,000 |