Retail Partners Co., Ltd. (TYO:8167)
Japan · Delayed Price · Currency is JPY 1,389.00
-26.00 (-1.84%)
Sep 19, 2025, 3:30 PM JST
Retail Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,416.00 | 1,425.00 | 1,388.00 | 1,389.00 | 1,389.00 | -1.84% | 120,600 |
| Sep 18, 2025 | 1,439.00 | 1,446.00 | 1,414.00 | 1,415.00 | 1,415.00 | - | 41,200 |
| Sep 17, 2025 | 1,439.00 | 1,446.00 | 1,414.00 | 1,415.00 | 1,415.00 | -1.19% | 50,200 |
| Sep 16, 2025 | 1,416.00 | 1,436.00 | 1,406.00 | 1,432.00 | 1,432.00 | 0.77% | 50,200 |
| Sep 12, 2025 | 1,441.00 | 1,441.00 | 1,418.00 | 1,421.00 | 1,421.00 | - | 66,800 |
| Sep 11, 2025 | 1,441.00 | 1,441.00 | 1,418.00 | 1,421.00 | 1,421.00 | -2.13% | 66,800 |
| Sep 10, 2025 | 1,453.00 | 1,463.00 | 1,448.00 | 1,452.00 | 1,452.00 | -0.07% | 35,600 |
| Sep 9, 2025 | 1,475.00 | 1,479.00 | 1,448.00 | 1,453.00 | 1,453.00 | -1.29% | 51,400 |
| Sep 8, 2025 | 1,470.00 | 1,474.00 | 1,462.00 | 1,472.00 | 1,472.00 | 1.17% | 46,900 |
| Sep 5, 2025 | 1,466.00 | 1,466.00 | 1,448.00 | 1,455.00 | 1,455.00 | -0.82% | 55,800 |
| Sep 4, 2025 | 1,439.00 | 1,467.00 | 1,427.00 | 1,467.00 | 1,467.00 | 1.95% | 96,000 |
| Sep 3, 2025 | 1,424.00 | 1,439.00 | 1,423.00 | 1,439.00 | 1,439.00 | 1.77% | 95,100 |
| Sep 2, 2025 | 1,432.00 | 1,436.00 | 1,404.00 | 1,414.00 | 1,414.00 | -0.84% | 68,400 |
| Sep 1, 2025 | 1,427.00 | 1,442.00 | 1,418.00 | 1,426.00 | 1,426.00 | 0.07% | 76,900 |
| Aug 29, 2025 | 1,456.00 | 1,462.00 | 1,415.00 | 1,425.00 | 1,425.00 | -1.86% | 123,700 |
| Aug 28, 2025 | 1,427.00 | 1,472.00 | 1,420.00 | 1,452.00 | 1,452.00 | -1.69% | 505,700 |
| Aug 27, 2025 | 1,441.00 | 1,485.00 | 1,434.00 | 1,477.00 | 1,457.00 | 0.41% | 611,800 |
| Aug 26, 2025 | 1,459.00 | 1,490.00 | 1,459.00 | 1,471.00 | 1,451.08 | -1.08% | 230,100 |
| Aug 25, 2025 | 1,476.00 | 1,492.00 | 1,474.00 | 1,487.00 | 1,466.86 | - | 127,500 |
| Aug 22, 2025 | 1,472.00 | 1,495.00 | 1,472.00 | 1,487.00 | 1,466.86 | 0.07% | 110,800 |
| Aug 21, 2025 | 1,502.00 | 1,512.00 | 1,485.00 | 1,486.00 | 1,465.88 | -1.98% | 146,300 |
| Aug 20, 2025 | 1,510.00 | 1,529.00 | 1,503.00 | 1,516.00 | 1,495.47 | 0.40% | 116,300 |
| Aug 19, 2025 | 1,498.00 | 1,516.00 | 1,498.00 | 1,510.00 | 1,489.55 | 0.27% | 192,100 |
| Aug 18, 2025 | 1,472.00 | 1,515.00 | 1,470.00 | 1,506.00 | 1,485.61 | 0.80% | 311,900 |
| Aug 15, 2025 | 1,514.00 | 1,514.00 | 1,479.00 | 1,494.00 | 1,473.77 | -0.99% | 185,500 |
| Aug 14, 2025 | 1,509.00 | 1,516.00 | 1,500.00 | 1,509.00 | 1,488.57 | -0.98% | 207,400 |
| Aug 13, 2025 | 1,519.00 | 1,528.00 | 1,504.00 | 1,524.00 | 1,503.36 | 0.33% | 157,900 |
| Aug 12, 2025 | 1,519.00 | 1,525.00 | 1,440.00 | 1,519.00 | 1,498.43 | 0.20% | 277,900 |
| Aug 8, 2025 | 1,487.00 | 1,518.00 | 1,486.00 | 1,516.00 | 1,495.47 | 2.29% | 141,500 |
| Aug 7, 2025 | 1,484.00 | 1,506.00 | 1,476.00 | 1,482.00 | 1,461.93 | -0.47% | 185,600 |
| Aug 6, 2025 | 1,480.00 | 1,490.00 | 1,462.00 | 1,489.00 | 1,468.84 | 1.15% | 105,500 |
| Aug 5, 2025 | 1,459.00 | 1,493.00 | 1,457.00 | 1,472.00 | 1,452.07 | 1.10% | 88,300 |
| Aug 4, 2025 | 1,461.00 | 1,483.00 | 1,453.00 | 1,456.00 | 1,436.28 | -1.82% | 96,300 |
| Aug 1, 2025 | 1,449.00 | 1,484.00 | 1,449.00 | 1,483.00 | 1,462.92 | 2.77% | 91,500 |
| Jul 31, 2025 | 1,436.00 | 1,448.00 | 1,436.00 | 1,443.00 | 1,423.46 | 0.56% | 69,500 |
| Jul 30, 2025 | 1,422.00 | 1,444.00 | 1,422.00 | 1,435.00 | 1,415.57 | 0.91% | 63,300 |
| Jul 29, 2025 | 1,422.00 | 1,426.00 | 1,415.00 | 1,422.00 | 1,402.74 | -0.56% | 49,000 |
| Jul 28, 2025 | 1,450.00 | 1,455.00 | 1,427.00 | 1,430.00 | 1,410.64 | -0.42% | 79,900 |
| Jul 25, 2025 | 1,430.00 | 1,445.00 | 1,420.00 | 1,436.00 | 1,416.56 | -0.55% | 83,000 |
| Jul 24, 2025 | 1,446.00 | 1,454.00 | 1,437.00 | 1,444.00 | 1,424.45 | 0.77% | 70,800 |
| Jul 23, 2025 | 1,440.00 | 1,440.00 | 1,406.00 | 1,433.00 | 1,413.60 | 0.42% | 76,900 |
| Jul 22, 2025 | 1,424.00 | 1,460.00 | 1,424.00 | 1,427.00 | 1,407.68 | 0.63% | 69,800 |
| Jul 18, 2025 | 1,438.00 | 1,450.00 | 1,404.00 | 1,418.00 | 1,398.80 | -0.42% | 69,200 |
| Jul 17, 2025 | 1,385.00 | 1,462.00 | 1,380.00 | 1,424.00 | 1,404.72 | 0.64% | 84,200 |
| Jul 16, 2025 | 1,427.00 | 1,443.00 | 1,413.00 | 1,415.00 | 1,395.84 | -2.88% | 73,400 |
| Jul 15, 2025 | 1,450.00 | 1,478.00 | 1,440.00 | 1,457.00 | 1,437.27 | 1.32% | 77,300 |
| Jul 14, 2025 | 1,432.00 | 1,449.00 | 1,423.00 | 1,438.00 | 1,418.53 | 0.84% | 63,000 |
| Jul 11, 2025 | 1,416.00 | 1,438.00 | 1,416.00 | 1,426.00 | 1,406.69 | 0.92% | 36,600 |
| Jul 10, 2025 | 1,430.00 | 1,433.00 | 1,413.00 | 1,413.00 | 1,393.87 | -1.26% | 50,500 |
| Jul 9, 2025 | 1,428.00 | 1,443.00 | 1,426.00 | 1,431.00 | 1,411.62 | 0.63% | 29,800 |