Retail Partners Co., Ltd. (TYO:8167)
Japan · Delayed Price · Currency is JPY 1,370.00
-26.00 (-1.86%)
Sep 2, 2026, 3:30 PM JST
Retail Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 1,439.00 | 1,475.00 | 1,435.00 | 1,467.00 | 1,446.53 | 1.95% | 303,900 |
| Aug 17, 2026 | 1,448.00 | 1,469.00 | 1,437.00 | 1,439.00 | 1,418.92 | -0.62% | 308,400 |
| Aug 14, 2026 | 1,419.00 | 1,458.00 | 1,409.00 | 1,448.00 | 1,427.79 | 2.04% | 275,400 |
| Aug 13, 2026 | 1,407.00 | 1,440.00 | 1,388.00 | 1,419.00 | 1,399.20 | 0.85% | 311,100 |
| Aug 12, 2026 | 1,418.00 | 1,428.00 | 1,400.00 | 1,407.00 | 1,387.36 | -0.50% | 235,000 |
| Aug 10, 2026 | 1,400.00 | 1,419.00 | 1,381.00 | 1,414.00 | 1,394.27 | 1.80% | 241,500 |
| Aug 7, 2026 | 1,346.00 | 1,395.00 | 1,346.00 | 1,389.00 | 1,369.61 | 3.27% | 210,400 |
| Aug 6, 2026 | 1,339.00 | 1,348.00 | 1,329.00 | 1,345.00 | 1,326.23 | 1.36% | 155,700 |
| Aug 5, 2026 | 1,330.00 | 1,340.00 | 1,327.00 | 1,327.00 | 1,308.48 | -0.23% | 92,000 |
| Aug 4, 2026 | 1,355.00 | 1,356.00 | 1,314.00 | 1,330.00 | 1,311.44 | -2.35% | 128,900 |
| Aug 3, 2026 | 1,371.00 | 1,374.00 | 1,351.00 | 1,362.00 | 1,342.99 | -0.66% | 143,200 |
| Jul 31, 2026 | 1,398.00 | 1,406.00 | 1,366.00 | 1,371.00 | 1,351.87 | -2.49% | 99,600 |
| Jul 30, 2026 | 1,404.00 | 1,411.00 | 1,377.00 | 1,406.00 | 1,386.38 | 0.29% | 128,600 |
| Jul 29, 2026 | 1,393.00 | 1,417.00 | 1,387.00 | 1,402.00 | 1,382.43 | 1.45% | 111,300 |
| Jul 28, 2026 | 1,362.00 | 1,389.00 | 1,349.00 | 1,382.00 | 1,362.71 | 2.45% | 87,400 |
| Jul 27, 2026 | 1,335.00 | 1,360.00 | 1,334.00 | 1,349.00 | 1,330.17 | 1.20% | 98,100 |
| Jul 24, 2026 | 1,322.00 | 1,337.00 | 1,312.00 | 1,333.00 | 1,314.40 | 0.38% | 70,800 |
| Jul 23, 2026 | 1,357.00 | 1,357.00 | 1,321.00 | 1,328.00 | 1,309.47 | -2.28% | 94,300 |
| Jul 22, 2026 | 1,365.00 | 1,365.00 | 1,345.00 | 1,359.00 | 1,340.03 | -0.44% | 66,100 |
| Jul 21, 2026 | 1,377.00 | 1,394.00 | 1,357.00 | 1,365.00 | 1,345.95 | 0.89% | 100,700 |
| Jul 17, 2026 | 1,350.00 | 1,370.00 | 1,341.00 | 1,353.00 | 1,334.12 | 0.97% | 72,200 |
| Jul 16, 2026 | 1,333.00 | 1,347.00 | 1,306.00 | 1,340.00 | 1,321.30 | 2.84% | 119,900 |
| Jul 15, 2026 | 1,391.00 | 1,395.00 | 1,285.00 | 1,303.00 | 1,284.81 | -5.58% | 111,700 |
| Jul 14, 2026 | 1,372.00 | 1,392.00 | 1,369.00 | 1,380.00 | 1,360.74 | 1.10% | 62,100 |
| Jul 13, 2026 | 1,372.00 | 1,383.00 | 1,360.00 | 1,365.00 | 1,345.95 | 0.22% | 70,200 |
| Jul 10, 2026 | 1,364.00 | 1,370.00 | 1,351.00 | 1,362.00 | 1,342.99 | -0.15% | 63,700 |
| Jul 9, 2026 | 1,367.00 | 1,373.00 | 1,348.00 | 1,364.00 | 1,344.96 | -0.22% | 56,400 |
| Jul 8, 2026 | 1,377.00 | 1,381.00 | 1,367.00 | 1,367.00 | 1,347.92 | - | 71,100 |
| Jul 7, 2026 | 1,355.00 | 1,376.00 | 1,350.00 | 1,367.00 | 1,347.92 | 0.89% | 44,500 |
| Jul 6, 2026 | 1,348.00 | 1,362.00 | 1,338.00 | 1,355.00 | 1,336.09 | 1.27% | 54,300 |
| Jul 3, 2026 | 1,346.00 | 1,357.00 | 1,338.00 | 1,338.00 | 1,319.33 | -0.45% | 53,800 |
| Jul 2, 2026 | 1,331.00 | 1,355.00 | 1,324.00 | 1,344.00 | 1,325.24 | 1.82% | 53,800 |
| Jul 1, 2026 | 1,346.00 | 1,346.00 | 1,311.00 | 1,320.00 | 1,301.58 | -1.86% | 62,500 |
| Jun 30, 2026 | 1,361.00 | 1,364.00 | 1,342.00 | 1,345.00 | 1,326.23 | -1.18% | 48,800 |
| Jun 29, 2026 | 1,350.00 | 1,372.00 | 1,346.00 | 1,361.00 | 1,342.00 | 1.57% | 72,200 |
| Jun 26, 2026 | 1,341.00 | 1,341.00 | 1,329.00 | 1,340.00 | 1,321.30 | -0.15% | 53,200 |
| Jun 25, 2026 | 1,327.00 | 1,344.00 | 1,323.00 | 1,342.00 | 1,323.27 | 1.44% | 52,400 |
| Jun 24, 2026 | 1,315.00 | 1,337.00 | 1,315.00 | 1,323.00 | 1,304.54 | 0.68% | 78,100 |
| Jun 23, 2026 | 1,341.00 | 1,352.00 | 1,314.00 | 1,314.00 | 1,295.66 | -2.01% | 120,000 |
| Jun 22, 2026 | 1,337.00 | 1,350.00 | 1,335.00 | 1,341.00 | 1,322.28 | 0.68% | 57,200 |