Repriority Corporation (FKSE:242A)
Japan
· Delayed Price · Currency is JPY 1,101.00
-34.00 (-3.00%)
At close: Dec 5, 2025
Repriority Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,135.00 | 1,135.00 | 1,101.00 | 1,101.00 | 1,101.00 | -3.00% | 400 |
| Dec 4, 2025 | 1,192.00 | 1,192.00 | 1,105.00 | 1,135.00 | 1,135.00 | 4.90% | 1,300 |
| Dec 3, 2025 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | -0.18% | 200 |
| Dec 2, 2025 | 1,084.00 | 1,084.00 | 1,070.00 | 1,084.00 | 1,084.00 | -1.45% | 700 |
| Dec 1, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.79% | 500 |
| Nov 28, 2025 | 1,111.00 | 1,120.00 | 1,080.00 | 1,120.00 | 1,120.00 | 3.70% | 1,000 |
| Nov 27, 2025 | 1,093.00 | 1,096.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.82% | 900 |
| Nov 26, 2025 | 1,088.00 | 1,100.00 | 1,088.00 | 1,100.00 | 1,100.00 | - | 700 |
| Nov 25, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.81% | 100 |
| Nov 21, 2025 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 0.91% | 200 |
| Nov 20, 2025 | 1,090.00 | 1,108.00 | 1,089.00 | 1,099.00 | 1,099.00 | -0.09% | 3,300 |
| Nov 19, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -4.35% | 300 |
| Nov 18, 2025 | 1,100.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,150.00 | 2.68% | 600 |
| Nov 17, 2025 | 1,077.00 | 1,120.00 | 1,060.00 | 1,120.00 | 1,120.00 | -8.72% | 2,300 |
| Nov 12, 2025 | 1,189.00 | 1,227.00 | 1,188.00 | 1,227.00 | 1,227.00 | 3.20% | 600 |
| Nov 11, 2025 | 1,170.00 | 1,189.00 | 1,170.00 | 1,189.00 | 1,189.00 | -0.92% | 600 |
| Nov 10, 2025 | 1,200.00 | 1,200.00 | 1,198.00 | 1,200.00 | 1,200.00 | - | 1,900 |
| Nov 7, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 600 |
| Nov 6, 2025 | 1,218.00 | 1,227.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 600 |
| Nov 5, 2025 | 1,202.00 | 1,202.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.83% | 200 |
| Nov 4, 2025 | 1,209.00 | 1,210.00 | 1,209.00 | 1,210.00 | 1,210.00 | 0.75% | 300 |
| Oct 31, 2025 | 1,208.00 | 1,213.00 | 1,201.00 | 1,201.00 | 1,201.00 | -1.96% | 1,200 |
| Oct 30, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | 100 |
| Oct 29, 2025 | 1,211.00 | 1,225.00 | 1,210.00 | 1,225.00 | 1,225.00 | -2.00% | 700 |
| Oct 28, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.48% | 100 |
| Oct 27, 2025 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 2.45% | 100 |
| Oct 24, 2025 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1.32% | 100 |
| Oct 23, 2025 | 1,202.00 | 1,210.00 | 1,202.00 | 1,210.00 | 1,210.00 | 0.75% | 300 |
| Oct 21, 2025 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | - | 200 |
| Oct 20, 2025 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | - | 100 |
| Oct 17, 2025 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 0.08% | 100 |
| Oct 16, 2025 | 1,181.00 | 1,200.00 | 1,181.00 | 1,200.00 | 1,200.00 | 1.61% | 1,900 |
| Oct 15, 2025 | 1,202.00 | 1,202.00 | 1,181.00 | 1,181.00 | 1,181.00 | -5.60% | 2,100 |
| Oct 10, 2025 | 1,290.00 | 1,290.00 | 1,251.00 | 1,251.00 | 1,251.00 | -3.02% | 400 |
| Oct 8, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | -4.37% | 1,000 |
| Sep 29, 2025 | 1,390.00 | 1,390.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1.58% | 500 |
| Sep 26, 2025 | 1,279.00 | 1,453.00 | 1,279.00 | 1,328.00 | 1,282.40 | 3.19% | 5,400 |
| Sep 25, 2025 | 1,296.00 | 1,296.00 | 1,285.00 | 1,287.00 | 1,242.81 | -4.10% | 2,000 |
| Sep 24, 2025 | 1,341.00 | 1,410.00 | 1,311.00 | 1,342.00 | 1,295.92 | 0.15% | 6,300 |
| Sep 22, 2025 | 1,275.00 | 1,342.00 | 1,275.00 | 1,340.00 | 1,293.99 | 5.10% | 1,000 |
| Sep 19, 2025 | 1,285.00 | 1,285.00 | 1,275.00 | 1,275.00 | 1,231.22 | -1.16% | 200 |
| Sep 18, 2025 | 1,250.00 | 1,400.00 | 1,250.00 | 1,290.00 | 1,245.70 | 6.61% | 4,600 |
| Sep 16, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,168.45 | 0.75% | 100 |
| Sep 12, 2025 | 1,201.00 | 1,210.00 | 1,201.00 | 1,201.00 | 1,159.76 | 0.08% | 300 |
| Sep 11, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,158.80 | -0.50% | 100 |
| Sep 9, 2025 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,164.59 | 1.86% | 200 |
| Sep 8, 2025 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,143.34 | -1.25% | 400 |
| Sep 5, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,157.83 | 0.84% | 200 |
| Sep 4, 2025 | 1,190.00 | 1,190.00 | 1,180.00 | 1,189.00 | 1,148.17 | -2.46% | 700 |
| Sep 3, 2025 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,177.14 | 0.74% | 300 |
| Sep 2, 2025 | 1,208.00 | 1,210.00 | 1,208.00 | 1,210.00 | 1,168.45 | 2.28% | 300 |
| Sep 1, 2025 | 1,214.00 | 1,219.00 | 1,183.00 | 1,183.00 | 1,142.38 | -0.08% | 500 |
| Aug 29, 2025 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,143.34 | -2.23% | 300 |
| Aug 28, 2025 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,169.42 | - | 100 |
| Aug 27, 2025 | 1,229.00 | 1,229.00 | 1,211.00 | 1,211.00 | 1,169.42 | - | 500 |
| Aug 26, 2025 | 1,252.00 | 1,275.00 | 1,165.00 | 1,211.00 | 1,169.42 | -5.32% | 3,700 |
| Aug 25, 2025 | 1,275.00 | 1,290.00 | 1,248.00 | 1,279.00 | 1,235.08 | 0.16% | 1,900 |
| Aug 22, 2025 | 1,267.00 | 1,279.00 | 1,267.00 | 1,277.00 | 1,233.15 | 0.71% | 3,000 |
| Aug 21, 2025 | 1,267.00 | 1,268.00 | 1,267.00 | 1,268.00 | 1,224.46 | -0.55% | 200 |
| Aug 20, 2025 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,231.22 | -0.31% | 400 |
| Aug 19, 2025 | 1,267.00 | 1,279.00 | 1,238.00 | 1,279.00 | 1,235.08 | 0.87% | 1,900 |
| Aug 18, 2025 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,224.46 | -0.47% | 200 |
| Aug 15, 2025 | 1,220.00 | 1,287.00 | 1,208.00 | 1,274.00 | 1,230.25 | 4.43% | 2,000 |
| Aug 14, 2025 | 1,201.00 | 1,220.00 | 1,201.00 | 1,220.00 | 1,178.11 | 1.67% | 200 |
| Aug 13, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,158.80 | 0.08% | 100 |
| Aug 12, 2025 | 1,200.00 | 1,229.00 | 1,151.00 | 1,199.00 | 1,157.83 | -0.08% | 1,200 |
| Aug 8, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,158.80 | - | 100 |
| Aug 7, 2025 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,158.80 | -0.58% | 400 |
| Aug 5, 2025 | 1,151.00 | 1,207.00 | 1,151.00 | 1,207.00 | 1,165.55 | - | 200 |
| Jul 30, 2025 | 1,206.00 | 1,207.00 | 1,200.00 | 1,207.00 | 1,165.55 | 4.05% | 1,000 |
| Jul 29, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,120.17 | -3.17% | 200 |
| Jul 28, 2025 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,156.86 | -0.99% | 100 |
| Jul 25, 2025 | 1,222.00 | 1,222.00 | 1,210.00 | 1,210.00 | 1,168.45 | -0.98% | 700 |
| Jul 24, 2025 | 1,133.00 | 1,222.00 | 1,133.00 | 1,222.00 | 1,180.04 | 7.86% | 1,000 |
| Jul 23, 2025 | 1,163.00 | 1,163.00 | 1,133.00 | 1,133.00 | 1,094.10 | -2.50% | 200 |
| Jul 22, 2025 | 1,159.00 | 1,162.00 | 1,159.00 | 1,162.00 | 1,122.10 | 2.83% | 200 |
| Jul 18, 2025 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,091.20 | - | 100 |
| Jul 17, 2025 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,091.20 | 0.36% | 1,000 |
| Jul 16, 2025 | 1,131.00 | 1,131.00 | 1,125.00 | 1,126.00 | 1,087.34 | -0.18% | 500 |
| Jul 15, 2025 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,089.27 | 0.18% | 100 |
| Jul 14, 2025 | 1,158.00 | 1,158.00 | 1,126.00 | 1,126.00 | 1,087.34 | -2.43% | 500 |
| Jul 11, 2025 | 1,130.00 | 1,154.00 | 1,130.00 | 1,154.00 | 1,114.37 | -0.17% | 800 |
| Jul 10, 2025 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,116.31 | 5.09% | 200 |
| Jul 9, 2025 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,062.23 | 0.92% | 300 |
| Jul 7, 2025 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,052.57 | -0.91% | 200 |
| Jul 4, 2025 | 1,100.00 | 1,100.00 | 1,088.00 | 1,100.00 | 1,062.23 | 0.27% | 1,200 |
| Jul 3, 2025 | 1,115.00 | 1,115.00 | 1,095.00 | 1,097.00 | 1,059.33 | -1.61% | 500 |
| Jul 2, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,076.71 | - | 100 |
| Jul 1, 2025 | 1,094.00 | 1,115.00 | 1,094.00 | 1,115.00 | 1,076.71 | 2.29% | 400 |
| Jun 30, 2025 | 1,137.00 | 1,137.00 | 1,050.00 | 1,090.00 | 1,052.57 | -4.13% | 3,400 |
| Jun 26, 2025 | 1,142.00 | 1,142.00 | 1,137.00 | 1,137.00 | 1,097.96 | -0.44% | 400 |
| Jun 24, 2025 | 1,140.00 | 1,146.00 | 1,140.00 | 1,142.00 | 1,102.79 | -0.35% | 900 |
| Jun 23, 2025 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,106.65 | - | 100 |
| Jun 20, 2025 | 1,138.00 | 1,162.00 | 1,138.00 | 1,146.00 | 1,106.65 | 0.44% | 1,400 |
| Jun 19, 2025 | 1,150.00 | 1,150.00 | 1,141.00 | 1,141.00 | 1,101.82 | -1.30% | 600 |
| Jun 18, 2025 | 1,165.00 | 1,167.00 | 1,156.00 | 1,156.00 | 1,116.31 | 0.43% | 500 |
| Jun 16, 2025 | 1,195.00 | 1,197.00 | 1,151.00 | 1,151.00 | 1,111.48 | 0.35% | 900 |
| Jun 13, 2025 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,107.62 | 0.61% | 500 |
| Jun 11, 2025 | 1,139.00 | 1,140.00 | 1,138.00 | 1,140.00 | 1,100.86 | -0.09% | 1,300 |
| Jun 10, 2025 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,101.82 | 0.26% | 700 |