Retail Partners Co., Ltd. (TYO:8167)
Japan · Delayed Price · Currency is JPY 1,372.00
-4.00 (-0.29%)
Nov 2, 2026, 3:30 PM JST
Retail Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,389.00 | 1,400.00 | 1,370.00 | 1,372.00 | 1,372.00 | -0.29% | 90,600 |
| Oct 30, 2026 | 1,363.00 | 1,380.00 | 1,354.00 | 1,376.00 | 1,376.00 | 2.84% | 81,800 |
| Oct 29, 2026 | 1,347.00 | 1,356.00 | 1,330.00 | 1,338.00 | 1,338.00 | -0.67% | 265,600 |
| Oct 28, 2026 | 1,409.00 | 1,410.00 | 1,347.00 | 1,347.00 | 1,347.00 | -3.65% | 137,400 |
| Oct 27, 2026 | 1,415.00 | 1,415.00 | 1,387.00 | 1,398.00 | 1,398.00 | -0.57% | 65,600 |
| Oct 26, 2026 | 1,406.00 | 1,418.00 | 1,391.00 | 1,406.00 | 1,406.00 | -0.07% | 70,300 |
| Oct 23, 2026 | 1,406.00 | 1,437.00 | 1,399.00 | 1,407.00 | 1,407.00 | 0.14% | 78,300 |
| Oct 22, 2026 | 1,396.00 | 1,414.00 | 1,386.00 | 1,405.00 | 1,405.00 | 1.08% | 48,300 |
| Oct 21, 2026 | 1,429.00 | 1,437.00 | 1,389.00 | 1,390.00 | 1,390.00 | -2.73% | 78,100 |
| Oct 20, 2026 | 1,424.00 | 1,436.00 | 1,417.00 | 1,429.00 | 1,429.00 | 0.35% | 47,700 |
| Oct 19, 2026 | 1,433.00 | 1,442.00 | 1,422.00 | 1,424.00 | 1,424.00 | -0.63% | 58,000 |
| Oct 16, 2026 | 1,410.00 | 1,438.00 | 1,385.00 | 1,433.00 | 1,433.00 | - | 88,400 |
| Oct 15, 2026 | 1,419.00 | 1,447.00 | 1,388.00 | 1,433.00 | 1,433.00 | 0.49% | 103,400 |
| Oct 14, 2026 | 1,450.00 | 1,450.00 | 1,417.00 | 1,426.00 | 1,426.00 | -1.38% | 53,300 |
| Oct 13, 2026 | 1,445.00 | 1,454.00 | 1,433.00 | 1,446.00 | 1,446.00 | 1.19% | 54,800 |
| Oct 9, 2026 | 1,437.00 | 1,448.00 | 1,424.00 | 1,429.00 | 1,429.00 | 1.56% | 56,200 |
| Oct 8, 2026 | 1,417.00 | 1,417.00 | 1,403.00 | 1,407.00 | 1,407.00 | -0.64% | 49,700 |
| Oct 7, 2026 | 1,418.00 | 1,427.00 | 1,413.00 | 1,416.00 | 1,416.00 | -0.63% | 44,500 |
| Oct 6, 2026 | 1,415.00 | 1,429.00 | 1,415.00 | 1,425.00 | 1,425.00 | 0.28% | 46,400 |
| Oct 5, 2026 | 1,427.00 | 1,427.00 | 1,414.00 | 1,421.00 | 1,421.00 | -0.91% | 55,700 |
| Oct 2, 2026 | 1,427.00 | 1,441.00 | 1,423.00 | 1,434.00 | 1,434.00 | -0.97% | 56,400 |
| Oct 1, 2026 | 1,409.00 | 1,453.00 | 1,409.00 | 1,448.00 | 1,448.00 | 1.47% | 68,900 |
| Sep 30, 2026 | 1,404.00 | 1,432.00 | 1,390.00 | 1,427.00 | 1,427.00 | 0.71% | 92,400 |
| Sep 29, 2026 | 1,437.00 | 1,437.00 | 1,408.00 | 1,417.00 | 1,417.00 | -1.80% | 71,500 |
| Sep 28, 2026 | 1,450.00 | 1,450.00 | 1,428.00 | 1,443.00 | 1,443.00 | -0.21% | 69,000 |
| Sep 25, 2026 | 1,449.00 | 1,450.00 | 1,432.00 | 1,446.00 | 1,446.00 | 1.69% | 77,800 |
| Sep 24, 2026 | 1,417.00 | 1,429.00 | 1,394.00 | 1,422.00 | 1,422.00 | -0.21% | 106,800 |
| Sep 18, 2026 | 1,437.00 | 1,437.00 | 1,420.00 | 1,425.00 | 1,425.00 | -1.45% | 63,700 |
| Sep 17, 2026 | 1,441.00 | 1,459.00 | 1,432.00 | 1,446.00 | 1,446.00 | 0.28% | 78,400 |
| Sep 16, 2026 | 1,435.00 | 1,444.00 | 1,429.00 | 1,442.00 | 1,442.00 | 0.56% | 70,900 |
| Sep 15, 2026 | 1,417.00 | 1,440.00 | 1,416.00 | 1,434.00 | 1,434.00 | 1.34% | 69,600 |
| Sep 14, 2026 | 1,371.00 | 1,417.00 | 1,367.00 | 1,415.00 | 1,415.00 | 1.80% | 131,800 |
| Sep 11, 2026 | 1,389.00 | 1,395.00 | 1,378.00 | 1,390.00 | 1,390.00 | -0.71% | 107,800 |
| Sep 10, 2026 | 1,394.00 | 1,408.00 | 1,390.00 | 1,400.00 | 1,400.00 | 0.43% | 70,100 |
| Sep 9, 2026 | 1,406.00 | 1,407.00 | 1,387.00 | 1,394.00 | 1,394.00 | -0.71% | 55,700 |
| Sep 8, 2026 | 1,377.00 | 1,406.00 | 1,365.00 | 1,404.00 | 1,404.00 | 1.96% | 64,300 |
| Sep 7, 2026 | 1,396.00 | 1,397.00 | 1,377.00 | 1,377.00 | 1,377.00 | -1.36% | 59,600 |
| Sep 4, 2026 | 1,368.00 | 1,403.00 | 1,355.00 | 1,396.00 | 1,396.00 | 2.05% | 95,000 |
| Sep 3, 2026 | 1,371.00 | 1,385.00 | 1,365.00 | 1,368.00 | 1,368.00 | -0.15% | 66,200 |
| Sep 2, 2026 | 1,393.00 | 1,397.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.86% | 99,400 |
| Sep 1, 2026 | 1,385.00 | 1,407.00 | 1,372.00 | 1,396.00 | 1,396.00 | 0.50% | 133,000 |
| Aug 31, 2026 | 1,402.00 | 1,410.00 | 1,375.00 | 1,389.00 | 1,389.00 | -2.05% | 126,800 |
| Aug 28, 2026 | 1,416.00 | 1,425.00 | 1,410.00 | 1,418.00 | 1,418.00 | 0.14% | 382,000 |
| Aug 27, 2026 | 1,453.00 | 1,453.00 | 1,423.00 | 1,436.00 | 1,415.96 | -0.07% | 360,700 |
| Aug 26, 2026 | 1,436.00 | 1,447.00 | 1,433.00 | 1,437.00 | 1,416.94 | 0.63% | 111,900 |
| Aug 25, 2026 | 1,460.00 | 1,460.00 | 1,415.00 | 1,428.00 | 1,408.07 | -0.35% | 177,700 |
| Aug 24, 2026 | 1,447.00 | 1,459.00 | 1,425.00 | 1,433.00 | 1,413.00 | -0.14% | 314,200 |
| Aug 21, 2026 | 1,437.00 | 1,443.00 | 1,421.00 | 1,435.00 | 1,414.97 | 0.42% | 270,400 |
| Aug 20, 2026 | 1,476.00 | 1,506.00 | 1,424.00 | 1,429.00 | 1,409.06 | -3.84% | 406,800 |
| Aug 19, 2026 | 1,467.00 | 1,489.00 | 1,462.00 | 1,486.00 | 1,465.26 | 1.30% | 315,800 |