Retail Partners Co., Ltd. (TYO:8167)
Japan · Delayed Price · Currency is JPY 1,407.00
-7.00 (-0.50%)
Aug 12, 2026, 3:30 PM JST
Retail Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,400.00 | 1,419.00 | 1,381.00 | 1,414.00 | 1,414.00 | 1.80% | 241,500 |
| Aug 7, 2026 | 1,346.00 | 1,395.00 | 1,346.00 | 1,389.00 | 1,389.00 | 3.27% | 210,400 |
| Aug 6, 2026 | 1,339.00 | 1,348.00 | 1,329.00 | 1,345.00 | 1,345.00 | 1.36% | 155,700 |
| Aug 5, 2026 | 1,330.00 | 1,340.00 | 1,327.00 | 1,327.00 | 1,327.00 | -0.23% | 92,000 |
| Aug 4, 2026 | 1,355.00 | 1,356.00 | 1,314.00 | 1,330.00 | 1,330.00 | -2.35% | 128,900 |
| Aug 3, 2026 | 1,371.00 | 1,374.00 | 1,351.00 | 1,362.00 | 1,362.00 | -0.66% | 143,200 |
| Jul 31, 2026 | 1,398.00 | 1,406.00 | 1,366.00 | 1,371.00 | 1,371.00 | -2.49% | 99,600 |
| Jul 30, 2026 | 1,404.00 | 1,411.00 | 1,377.00 | 1,406.00 | 1,406.00 | 0.29% | 128,600 |
| Jul 29, 2026 | 1,393.00 | 1,417.00 | 1,387.00 | 1,402.00 | 1,402.00 | 1.45% | 111,300 |
| Jul 28, 2026 | 1,362.00 | 1,389.00 | 1,349.00 | 1,382.00 | 1,382.00 | 2.45% | 87,400 |
| Jul 27, 2026 | 1,335.00 | 1,360.00 | 1,334.00 | 1,349.00 | 1,349.00 | 1.20% | 98,100 |
| Jul 24, 2026 | 1,322.00 | 1,337.00 | 1,312.00 | 1,333.00 | 1,333.00 | 0.38% | 70,800 |
| Jul 23, 2026 | 1,357.00 | 1,357.00 | 1,321.00 | 1,328.00 | 1,328.00 | -2.28% | 94,300 |
| Jul 22, 2026 | 1,365.00 | 1,365.00 | 1,345.00 | 1,359.00 | 1,359.00 | -0.44% | 66,100 |
| Jul 21, 2026 | 1,377.00 | 1,394.00 | 1,357.00 | 1,365.00 | 1,365.00 | 0.89% | 100,700 |
| Jul 17, 2026 | 1,350.00 | 1,370.00 | 1,341.00 | 1,353.00 | 1,353.00 | 0.97% | 72,200 |
| Jul 16, 2026 | 1,333.00 | 1,347.00 | 1,306.00 | 1,340.00 | 1,340.00 | 2.84% | 119,900 |
| Jul 15, 2026 | 1,391.00 | 1,395.00 | 1,285.00 | 1,303.00 | 1,303.00 | -5.58% | 111,700 |
| Jul 14, 2026 | 1,372.00 | 1,392.00 | 1,369.00 | 1,380.00 | 1,380.00 | 1.10% | 62,100 |
| Jul 13, 2026 | 1,372.00 | 1,383.00 | 1,360.00 | 1,365.00 | 1,365.00 | 0.22% | 70,200 |
| Jul 10, 2026 | 1,364.00 | 1,370.00 | 1,351.00 | 1,362.00 | 1,362.00 | -0.15% | 63,700 |
| Jul 9, 2026 | 1,367.00 | 1,373.00 | 1,348.00 | 1,364.00 | 1,364.00 | -0.22% | 56,400 |
| Jul 8, 2026 | 1,377.00 | 1,381.00 | 1,367.00 | 1,367.00 | 1,367.00 | - | 71,100 |
| Jul 7, 2026 | 1,355.00 | 1,376.00 | 1,350.00 | 1,367.00 | 1,367.00 | 0.89% | 44,500 |
| Jul 6, 2026 | 1,348.00 | 1,362.00 | 1,338.00 | 1,355.00 | 1,355.00 | 1.27% | 54,300 |
| Jul 3, 2026 | 1,346.00 | 1,357.00 | 1,338.00 | 1,338.00 | 1,338.00 | -0.45% | 53,800 |
| Jul 2, 2026 | 1,331.00 | 1,355.00 | 1,324.00 | 1,344.00 | 1,344.00 | 1.82% | 53,800 |
| Jul 1, 2026 | 1,346.00 | 1,346.00 | 1,311.00 | 1,320.00 | 1,320.00 | -1.86% | 62,500 |
| Jun 30, 2026 | 1,361.00 | 1,364.00 | 1,342.00 | 1,345.00 | 1,345.00 | -1.18% | 48,800 |
| Jun 29, 2026 | 1,350.00 | 1,372.00 | 1,346.00 | 1,361.00 | 1,361.00 | 1.57% | 72,200 |
| Jun 26, 2026 | 1,341.00 | 1,341.00 | 1,329.00 | 1,340.00 | 1,340.00 | -0.15% | 53,200 |
| Jun 25, 2026 | 1,327.00 | 1,344.00 | 1,323.00 | 1,342.00 | 1,342.00 | 1.44% | 52,400 |
| Jun 24, 2026 | 1,315.00 | 1,337.00 | 1,315.00 | 1,323.00 | 1,323.00 | 0.68% | 78,100 |
| Jun 23, 2026 | 1,341.00 | 1,352.00 | 1,314.00 | 1,314.00 | 1,314.00 | -2.01% | 120,000 |
| Jun 22, 2026 | 1,337.00 | 1,350.00 | 1,335.00 | 1,341.00 | 1,341.00 | 0.68% | 57,200 |
| Jun 19, 2026 | 1,319.00 | 1,338.00 | 1,319.00 | 1,332.00 | 1,332.00 | 0.99% | 52,800 |
| Jun 18, 2026 | 1,309.00 | 1,329.00 | 1,303.00 | 1,319.00 | 1,319.00 | 0.15% | 38,200 |
| Jun 17, 2026 | 1,310.00 | 1,366.00 | 1,308.00 | 1,317.00 | 1,317.00 | 0.69% | 77,000 |
| Jun 16, 2026 | 1,329.00 | 1,329.00 | 1,293.00 | 1,308.00 | 1,308.00 | -2.17% | 57,500 |
| Jun 15, 2026 | 1,361.00 | 1,361.00 | 1,333.00 | 1,337.00 | 1,337.00 | 0.07% | 65,500 |
| Jun 12, 2026 | 1,348.00 | 1,377.00 | 1,336.00 | 1,336.00 | 1,336.00 | -0.96% | 108,100 |
| Jun 11, 2026 | 1,356.00 | 1,371.00 | 1,326.00 | 1,349.00 | 1,349.00 | 0.22% | 100,600 |
| Jun 10, 2026 | 1,315.00 | 1,353.00 | 1,308.00 | 1,346.00 | 1,346.00 | 3.06% | 98,600 |
| Jun 9, 2026 | 1,286.00 | 1,313.00 | 1,285.00 | 1,306.00 | 1,306.00 | 2.03% | 81,700 |
| Jun 8, 2026 | 1,264.00 | 1,281.00 | 1,260.00 | 1,280.00 | 1,280.00 | 0.87% | 73,400 |
| 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 |