Retail Partners Co., Ltd. (TYO:8167)
Japan · Delayed Price · Currency is JPY 1,280.00
+11.00 (0.87%)
Jun 8, 2026, 3:30 PM JST
Retail Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,237.00 | 1,269.00 | 1,237.00 | 1,269.00 | 1,269.00 | 2.67% | 55,900 |
| Jun 4, 2026 | 1,237.00 | 1,248.00 | 1,231.00 | 1,236.00 | 1,236.00 | -0.08% | 58,900 |
| Jun 3, 2026 | 1,241.00 | 1,244.00 | 1,230.00 | 1,237.00 | 1,237.00 | -0.40% | 63,200 |
| Jun 2, 2026 | 1,247.00 | 1,253.00 | 1,231.00 | 1,242.00 | 1,242.00 | -1.43% | 65,600 |
| Jun 1, 2026 | 1,251.00 | 1,260.00 | 1,228.00 | 1,260.00 | 1,260.00 | 0.80% | 99,200 |
| May 29, 2026 | 1,257.00 | 1,269.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.56% | 48,900 |
| May 28, 2026 | 1,254.00 | 1,261.00 | 1,248.00 | 1,257.00 | 1,257.00 | 0.72% | 56,100 |
| May 27, 2026 | 1,237.00 | 1,254.00 | 1,236.00 | 1,248.00 | 1,248.00 | 0.97% | 76,700 |
| May 26, 2026 | 1,230.00 | 1,248.00 | 1,220.00 | 1,236.00 | 1,236.00 | -0.24% | 59,300 |
| May 25, 2026 | 1,280.00 | 1,284.00 | 1,233.00 | 1,239.00 | 1,239.00 | -3.50% | 84,200 |
| May 22, 2026 | 1,288.00 | 1,293.00 | 1,271.00 | 1,284.00 | 1,284.00 | -0.77% | 107,200 |
| May 21, 2026 | 1,303.00 | 1,314.00 | 1,290.00 | 1,294.00 | 1,294.00 | -0.38% | 48,500 |
| May 20, 2026 | 1,323.00 | 1,331.00 | 1,294.00 | 1,299.00 | 1,299.00 | -1.67% | 78,400 |
| May 19, 2026 | 1,325.00 | 1,333.00 | 1,314.00 | 1,321.00 | 1,321.00 | -0.30% | 47,000 |
| May 18, 2026 | 1,335.00 | 1,335.00 | 1,316.00 | 1,325.00 | 1,325.00 | -0.38% | 60,800 |
| May 15, 2026 | 1,343.00 | 1,352.00 | 1,318.00 | 1,330.00 | 1,330.00 | -0.52% | 54,000 |
| May 14, 2026 | 1,335.00 | 1,340.00 | 1,325.00 | 1,337.00 | 1,337.00 | -0.07% | 55,800 |
| May 13, 2026 | 1,307.00 | 1,338.00 | 1,307.00 | 1,338.00 | 1,338.00 | 2.37% | 40,300 |
| May 12, 2026 | 1,335.00 | 1,350.00 | 1,302.00 | 1,307.00 | 1,307.00 | -2.10% | 43,000 |
| May 11, 2026 | 1,312.00 | 1,344.00 | 1,310.00 | 1,335.00 | 1,335.00 | 1.44% | 74,600 |
| May 8, 2026 | 1,323.00 | 1,325.00 | 1,287.00 | 1,316.00 | 1,316.00 | -0.53% | 110,800 |
| May 7, 2026 | 1,305.00 | 1,332.00 | 1,305.00 | 1,323.00 | 1,323.00 | 1.85% | 97,100 |
| May 1, 2026 | 1,295.00 | 1,304.00 | 1,282.00 | 1,299.00 | 1,299.00 | 0.31% | 75,900 |
| Apr 30, 2026 | 1,290.00 | 1,300.00 | 1,283.00 | 1,295.00 | 1,295.00 | - | 93,800 |
| Apr 28, 2026 | 1,281.00 | 1,295.00 | 1,275.00 | 1,295.00 | 1,295.00 | 1.17% | 82,200 |
| Apr 27, 2026 | 1,274.00 | 1,288.00 | 1,271.00 | 1,280.00 | 1,280.00 | 0.39% | 69,800 |
| Apr 24, 2026 | 1,295.00 | 1,295.00 | 1,271.00 | 1,275.00 | 1,275.00 | -1.09% | 64,100 |
| Apr 23, 2026 | 1,300.00 | 1,302.00 | 1,283.00 | 1,289.00 | 1,289.00 | -1.53% | 85,000 |
| Apr 22, 2026 | 1,349.00 | 1,351.00 | 1,304.00 | 1,309.00 | 1,309.00 | -3.11% | 94,000 |
| Apr 21, 2026 | 1,350.00 | 1,357.00 | 1,342.00 | 1,351.00 | 1,351.00 | 0.22% | 49,300 |
| Apr 20, 2026 | 1,341.00 | 1,354.00 | 1,334.00 | 1,348.00 | 1,348.00 | 1.20% | 80,400 |
| Apr 17, 2026 | 1,353.00 | 1,360.00 | 1,325.00 | 1,332.00 | 1,332.00 | -1.55% | 48,000 |
| Apr 16, 2026 | 1,382.00 | 1,394.00 | 1,350.00 | 1,353.00 | 1,353.00 | -1.60% | 67,100 |
| Apr 15, 2026 | 1,345.00 | 1,381.00 | 1,344.00 | 1,375.00 | 1,375.00 | 2.23% | 117,300 |
| Apr 14, 2026 | 1,359.00 | 1,375.00 | 1,330.00 | 1,345.00 | 1,345.00 | 0.52% | 169,800 |
| Apr 13, 2026 | 1,280.00 | 1,356.00 | 1,270.00 | 1,338.00 | 1,338.00 | 4.69% | 285,400 |
| Apr 10, 2026 | 1,319.00 | 1,319.00 | 1,278.00 | 1,278.00 | 1,278.00 | -2.29% | 99,300 |
| Apr 9, 2026 | 1,331.00 | 1,345.00 | 1,308.00 | 1,308.00 | 1,308.00 | -2.68% | 73,100 |
| Apr 8, 2026 | 1,359.00 | 1,359.00 | 1,339.00 | 1,344.00 | 1,344.00 | 0.22% | 80,800 |
| Apr 7, 2026 | 1,333.00 | 1,352.00 | 1,333.00 | 1,341.00 | 1,341.00 | 0.60% | 79,400 |
| Apr 6, 2026 | 1,296.00 | 1,333.00 | 1,295.00 | 1,333.00 | 1,333.00 | 2.15% | 80,600 |
| Apr 3, 2026 | 1,278.00 | 1,305.00 | 1,278.00 | 1,305.00 | 1,305.00 | 2.19% | 122,400 |
| Apr 2, 2026 | 1,281.00 | 1,299.00 | 1,270.00 | 1,277.00 | 1,277.00 | -0.31% | 69,800 |
| Apr 1, 2026 | 1,275.00 | 1,281.00 | 1,266.00 | 1,281.00 | 1,281.00 | 1.91% | 96,600 |
| Mar 31, 2026 | 1,257.00 | 1,272.00 | 1,255.00 | 1,257.00 | 1,257.00 | 0.24% | 81,300 |
| Mar 30, 2026 | 1,255.00 | 1,260.00 | 1,237.00 | 1,254.00 | 1,254.00 | -1.95% | 93,900 |
| Mar 27, 2026 | 1,276.00 | 1,286.00 | 1,272.00 | 1,279.00 | 1,279.00 | 0.24% | 101,300 |
| Mar 26, 2026 | 1,277.00 | 1,277.00 | 1,262.00 | 1,276.00 | 1,276.00 | -0.47% | 62,800 |
| Mar 25, 2026 | 1,278.00 | 1,287.00 | 1,275.00 | 1,282.00 | 1,282.00 | 1.58% | 90,900 |
| Mar 24, 2026 | 1,246.00 | 1,262.00 | 1,239.00 | 1,262.00 | 1,262.00 | 2.94% | 82,200 |