Skip to main content
Topre Corporation (TYO:5975)
Japan flag Japan · Delayed Price · Currency is JPY
2,612.00
+76.00 (3.00%)
Mar 10, 2026, 2:43 PM JST

Topre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,504.002,564.002,486.002,536.002,536.00-5.09%88,900
Mar 6, 20262,684.002,694.002,642.002,672.002,672.00-1.69%83,100
Mar 5, 20262,743.002,781.002,695.002,718.002,718.001.68%74,900
Mar 4, 20262,759.002,762.002,650.002,673.002,673.00-5.68%123,900
Mar 3, 20262,932.002,983.002,832.002,834.002,834.00-4.29%111,700
Mar 2, 20262,925.002,977.002,851.002,961.002,961.00-1.79%153,200
Feb 27, 20262,869.003,015.002,851.003,015.003,015.004.47%200,700
Feb 26, 20262,914.002,914.002,852.002,886.002,886.00-0.14%123,900
Feb 25, 20262,869.002,920.002,822.002,890.002,890.000.45%188,000
Feb 24, 20262,846.002,895.002,821.002,877.002,877.001.70%57,500
Feb 20, 20262,811.002,845.002,796.002,829.002,829.00-0.84%113,500
Feb 19, 20262,839.002,870.002,807.002,853.002,853.00-112,900
Feb 18, 20262,848.002,864.002,806.002,853.002,853.00-0.21%126,800
Feb 17, 20262,810.002,880.002,802.002,859.002,859.001.74%162,300
Feb 16, 20262,886.002,886.002,775.002,810.002,810.004.34%235,800
Feb 13, 20262,719.002,720.002,664.002,693.002,693.00-0.96%107,000
Feb 12, 20262,730.002,730.002,701.002,719.002,719.00-0.15%133,500
Feb 10, 20262,700.002,723.002,692.002,723.002,723.001.04%125,300
Feb 9, 20262,678.002,704.002,642.002,695.002,695.002.35%132,100
Feb 6, 20262,588.002,642.002,569.002,633.002,633.002.49%110,500
Feb 5, 20262,620.002,620.002,560.002,569.002,569.00-0.31%74,200
Feb 4, 20262,559.002,591.002,549.002,577.002,577.001.10%90,800
Feb 3, 20262,524.002,551.002,508.002,549.002,549.001.51%89,300
Feb 2, 20262,544.002,575.002,498.002,511.002,511.00-0.08%118,500
Jan 30, 20262,505.002,517.002,466.002,513.002,513.000.84%102,300
Jan 29, 20262,472.002,499.002,437.002,492.002,492.000.81%89,100
Jan 28, 20262,480.002,486.002,437.002,472.002,472.00-1.75%94,900
Jan 27, 20262,494.002,521.002,474.002,516.002,516.00-0.08%88,500
Jan 26, 20262,500.002,542.002,479.002,518.002,518.00-1.25%115,000
Jan 23, 20262,593.002,593.002,537.002,550.002,550.00-2.00%73,400
Jan 22, 20262,576.002,602.002,553.002,602.002,602.003.01%90,200
Jan 21, 20262,479.002,526.002,464.002,526.002,526.000.92%69,100
Jan 20, 20262,500.002,516.002,478.002,503.002,503.00-1.18%66,500
Jan 19, 20262,528.002,541.002,487.002,533.002,533.00-0.43%63,100
Jan 16, 20262,513.002,547.002,503.002,544.002,544.000.99%59,800
Jan 15, 20262,494.002,523.002,487.002,519.002,519.000.92%66,100
Jan 14, 20262,462.002,496.002,460.002,496.002,496.001.38%83,900
Jan 13, 20262,485.002,485.002,447.002,462.002,462.001.03%81,600
Jan 9, 20262,460.002,472.002,425.002,437.002,437.000.04%89,200
Jan 8, 20262,431.002,462.002,430.002,436.002,436.00-0.20%114,500
Jan 7, 20262,394.002,460.002,394.002,441.002,441.000.58%109,900
Jan 6, 20262,410.002,435.002,409.002,427.002,427.001.46%77,700
Jan 5, 20262,364.002,407.002,360.002,392.002,392.001.06%55,400
Dec 30, 20252,379.002,396.002,360.002,367.002,367.00-0.50%48,600
Dec 29, 20252,360.002,379.002,360.002,379.002,379.001.19%64,000
Dec 26, 20252,341.002,361.002,341.002,351.002,351.00-0.30%85,900
Dec 25, 20252,371.002,371.002,344.002,358.002,358.000.43%38,300
Dec 24, 20252,386.002,388.002,348.002,348.002,348.00-1.26%82,400
Dec 23, 20252,370.002,382.002,358.002,378.002,378.00-0.92%77,400
Dec 22, 20252,419.002,419.002,381.002,400.002,400.000.54%71,900
Dec 19, 20252,357.002,399.002,357.002,387.002,387.000.29%285,700
Dec 18, 20252,351.002,385.002,331.002,380.002,380.001.36%103,600
Dec 17, 20252,336.002,372.002,317.002,348.002,348.000.51%97,300
Dec 16, 20252,389.002,393.002,321.002,336.002,336.00-1.10%144,900
Dec 15, 20252,353.002,362.002,337.002,362.002,362.000.81%78,600
Dec 12, 20252,294.002,348.002,283.002,343.002,343.002.58%136,300
Dec 11, 20252,262.002,291.002,256.002,284.002,284.001.69%71,800
Dec 10, 20252,259.002,272.002,239.002,246.002,246.000.09%83,900
Dec 9, 20252,260.002,286.002,230.002,244.002,244.00-1.84%70,400
Dec 8, 20252,277.002,291.002,266.002,286.002,286.001.65%43,400
Dec 5, 20252,283.002,319.002,239.002,249.002,249.00-3.14%55,200
Dec 4, 20252,281.002,329.002,281.002,322.002,322.001.40%61,500
Dec 3, 20252,329.002,334.002,290.002,290.002,290.00-1.59%67,000
Dec 2, 20252,312.002,336.002,298.002,327.002,327.002.02%101,800
Dec 1, 20252,294.002,323.002,281.002,281.002,281.00-0.57%81,800
Nov 28, 20252,289.002,307.002,272.002,294.002,294.000.88%58,000
Nov 27, 20252,233.002,278.002,220.002,274.002,274.001.84%105,100
Nov 26, 20252,265.002,266.002,219.002,233.002,233.000.18%123,400
Nov 25, 20252,270.002,271.002,223.002,229.002,229.00-1.28%87,800
Nov 21, 20252,229.002,264.002,229.002,258.002,258.001.21%79,200
Nov 20, 20252,248.002,249.002,209.002,231.002,231.000.36%84,000
Nov 19, 20252,256.002,266.002,212.002,223.002,223.00-1.68%65,100
Nov 18, 20252,324.002,346.002,251.002,261.002,261.00-2.84%106,000
Nov 17, 20252,274.002,336.002,267.002,327.002,327.000.87%143,000
Nov 14, 20252,351.002,351.002,279.002,307.002,307.00-2.45%100,100
Nov 13, 20252,350.002,365.002,335.002,365.002,365.001.42%62,200
Nov 12, 20252,291.002,333.002,286.002,332.002,332.002.01%86,200
Nov 11, 20252,302.002,312.002,271.002,286.002,286.00-0.17%50,500
Nov 10, 20252,294.002,307.002,282.002,290.002,290.000.22%68,400
Nov 7, 20252,252.002,285.002,252.002,285.002,285.000.75%70,000
Nov 6, 20252,264.002,296.002,245.002,268.002,268.001.48%124,200
Nov 5, 20252,242.002,264.002,168.002,235.002,235.00-1.24%107,100
Nov 4, 20252,210.002,279.002,202.002,263.002,263.000.85%74,900
Oct 31, 20252,274.002,274.002,212.002,244.002,244.00-1.32%77,600
Oct 30, 20252,244.002,282.002,235.002,274.002,274.001.43%98,300
Oct 29, 20252,292.002,292.002,240.002,242.002,242.00-1.58%91,000
Oct 28, 20252,350.002,350.002,270.002,278.002,278.00-3.64%49,700
Oct 27, 20252,336.002,364.002,330.002,364.002,364.002.16%58,900
Oct 24, 20252,292.002,321.002,283.002,314.002,314.000.70%57,200
Oct 23, 20252,247.002,300.002,247.002,298.002,298.001.64%81,200
Oct 22, 20252,228.002,268.002,221.002,261.002,261.001.89%86,600
Oct 21, 20252,221.002,245.002,208.002,219.002,219.00-60,400
Oct 20, 20252,222.002,232.002,183.002,219.002,219.001.56%64,400
Oct 17, 20252,182.002,194.002,166.002,185.002,185.00-1.18%89,500
Oct 16, 20252,206.002,213.002,193.002,211.002,211.001.10%77,700
Oct 15, 20252,187.002,191.002,160.002,187.002,187.001.06%77,600
Oct 14, 20252,196.002,209.002,150.002,164.002,164.00-3.44%127,700
Oct 10, 20252,259.002,262.002,217.002,241.002,241.00-2.94%89,500
Oct 9, 20252,254.002,320.002,251.002,309.002,309.002.44%116,200
Oct 8, 20252,301.002,307.002,250.002,254.002,254.00-1.83%105,500