Skip to main content
Topre Corporation (TYO:5975)
Japan flag Japan · Delayed Price · Currency is JPY
2,389.00
+38.00 (1.62%)
Apr 28, 2026, 3:30 PM JST

Topre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,365.002,389.002,346.002,389.002,389.001.62%77,700
Apr 27, 20262,345.002,360.002,324.002,351.002,351.00-0.08%71,600
Apr 24, 20262,391.002,415.002,347.002,353.002,353.00-1.51%118,400
Apr 23, 20262,403.002,413.002,364.002,389.002,389.00-1.40%86,500
Apr 22, 20262,450.002,454.002,416.002,423.002,423.00-1.98%88,200
Apr 21, 20262,466.002,474.002,441.002,472.002,472.000.90%83,500
Apr 20, 20262,490.002,490.002,447.002,450.002,450.00-0.24%130,000
Apr 17, 20262,480.002,480.002,452.002,456.002,456.00-1.44%93,100
Apr 16, 20262,477.002,515.002,475.002,492.002,492.001.34%62,700
Apr 15, 20262,489.002,504.002,445.002,459.002,459.00-0.49%92,500
Apr 14, 20262,480.002,485.002,453.002,471.002,471.000.82%73,500
Apr 13, 20262,484.002,510.002,445.002,451.002,451.00-2.00%108,500
Apr 10, 20262,509.002,538.002,489.002,501.002,501.000.56%59,800
Apr 9, 20262,520.002,528.002,487.002,487.002,487.00-1.39%69,900
Apr 8, 20262,539.002,569.002,490.002,522.002,522.003.40%96,100
Apr 7, 20262,425.002,447.002,423.002,439.002,439.000.70%100,700
Apr 6, 20262,448.002,450.002,422.002,422.002,422.00-0.04%49,500
Apr 3, 20262,388.002,433.002,385.002,423.002,423.000.37%61,800
Apr 2, 20262,451.002,474.002,409.002,414.002,414.00-1.27%66,400
Apr 1, 20262,458.002,458.002,414.002,445.002,445.003.34%75,300
Mar 31, 20262,342.002,413.002,342.002,366.002,366.000.21%95,500
Mar 30, 20262,294.002,367.002,294.002,361.002,361.00-4.61%138,200
Mar 27, 20262,448.002,478.002,430.002,475.002,435.00-0.92%113,400
Mar 26, 20262,535.002,535.002,460.002,498.002,457.63-0.24%72,100
Mar 25, 20262,536.002,543.002,504.002,504.002,463.531.34%69,700
Mar 24, 20262,476.002,496.002,457.002,471.002,431.062.92%96,500
Mar 23, 20262,402.002,438.002,372.002,401.002,362.20-2.91%78,400
Mar 19, 20262,523.002,538.002,473.002,473.002,433.03-5.36%114,500
Mar 18, 20262,588.002,622.002,557.002,613.002,570.772.96%62,000
Mar 17, 20262,580.002,581.002,538.002,538.002,496.98-0.04%44,900
Mar 16, 20262,551.002,560.002,509.002,539.002,497.97-0.47%59,100
Mar 13, 20262,547.002,579.002,537.002,551.002,509.77-1.77%73,600
Mar 12, 20262,605.002,621.002,576.002,597.002,555.03-2.18%99,700
Mar 11, 20262,647.002,692.002,637.002,655.002,612.091.53%47,200
Mar 10, 20262,586.002,643.002,586.002,615.002,572.743.12%65,200
Mar 9, 20262,504.002,564.002,486.002,536.002,495.01-5.09%88,900
Mar 6, 20262,684.002,694.002,642.002,672.002,628.82-1.69%83,100
Mar 5, 20262,743.002,781.002,695.002,718.002,674.071.68%74,900
Mar 4, 20262,759.002,762.002,650.002,673.002,629.80-5.68%123,900
Mar 3, 20262,932.002,983.002,832.002,834.002,788.20-4.29%111,700
Mar 2, 20262,925.002,977.002,851.002,961.002,913.15-1.79%153,200
Feb 27, 20262,869.003,015.002,851.003,015.002,966.274.47%200,700
Feb 26, 20262,914.002,914.002,852.002,886.002,839.36-0.14%123,900
Feb 25, 20262,869.002,920.002,822.002,890.002,843.290.45%188,000
Feb 24, 20262,846.002,895.002,821.002,877.002,830.501.70%57,500
Feb 20, 20262,811.002,845.002,796.002,829.002,783.28-0.84%113,500
Feb 19, 20262,839.002,870.002,807.002,853.002,806.89-112,900
Feb 18, 20262,848.002,864.002,806.002,853.002,806.89-0.21%126,800
Feb 17, 20262,810.002,880.002,802.002,859.002,812.791.74%162,300
Feb 16, 20262,886.002,886.002,775.002,810.002,764.594.34%235,800
Feb 13, 20262,719.002,720.002,664.002,693.002,649.48-0.96%107,000
Feb 12, 20262,730.002,730.002,701.002,719.002,675.06-0.15%133,500
Feb 10, 20262,700.002,723.002,692.002,723.002,678.991.04%125,300
Feb 9, 20262,678.002,704.002,642.002,695.002,651.442.35%132,100
Feb 6, 20262,588.002,642.002,569.002,633.002,590.452.49%110,500
Feb 5, 20262,620.002,620.002,560.002,569.002,527.48-0.31%74,200
Feb 4, 20262,559.002,591.002,549.002,577.002,535.351.10%90,800
Feb 3, 20262,524.002,551.002,508.002,549.002,507.801.51%89,300
Feb 2, 20262,544.002,575.002,498.002,511.002,470.42-0.08%118,500
Jan 30, 20262,505.002,517.002,466.002,513.002,472.390.84%102,300
Jan 29, 20262,472.002,499.002,437.002,492.002,451.730.81%89,100
Jan 28, 20262,480.002,486.002,437.002,472.002,432.05-1.75%94,900
Jan 27, 20262,494.002,521.002,474.002,516.002,475.34-0.08%88,500
Jan 26, 20262,500.002,542.002,479.002,518.002,477.31-1.25%115,000
Jan 23, 20262,593.002,593.002,537.002,550.002,508.79-2.00%73,400
Jan 22, 20262,576.002,602.002,553.002,602.002,559.953.01%90,200
Jan 21, 20262,479.002,526.002,464.002,526.002,485.180.92%69,100
Jan 20, 20262,500.002,516.002,478.002,503.002,462.55-1.18%66,500
Jan 19, 20262,528.002,541.002,487.002,533.002,492.06-0.43%63,100
Jan 16, 20262,513.002,547.002,503.002,544.002,502.880.99%59,800
Jan 15, 20262,494.002,523.002,487.002,519.002,478.290.92%66,100
Jan 14, 20262,462.002,496.002,460.002,496.002,455.661.38%83,900
Jan 13, 20262,485.002,485.002,447.002,462.002,422.211.03%81,600
Jan 9, 20262,460.002,472.002,425.002,437.002,397.610.04%89,200
Jan 8, 20262,431.002,462.002,430.002,436.002,396.63-0.20%114,500
Jan 7, 20262,394.002,460.002,394.002,441.002,401.550.58%109,900
Jan 6, 20262,410.002,435.002,409.002,427.002,387.781.46%77,700
Jan 5, 20262,364.002,407.002,360.002,392.002,353.341.06%55,400
Dec 30, 20252,379.002,396.002,360.002,367.002,328.75-0.50%48,600
Dec 29, 20252,360.002,379.002,360.002,379.002,340.551.19%64,000
Dec 26, 20252,341.002,361.002,341.002,351.002,313.00-0.30%85,900
Dec 25, 20252,371.002,371.002,344.002,358.002,319.890.43%38,300
Dec 24, 20252,386.002,388.002,348.002,348.002,310.05-1.26%82,400
Dec 23, 20252,370.002,382.002,358.002,378.002,339.57-0.92%77,400
Dec 22, 20252,419.002,419.002,381.002,400.002,361.210.54%71,900
Dec 19, 20252,357.002,399.002,357.002,387.002,348.420.29%285,700
Dec 18, 20252,351.002,385.002,331.002,380.002,341.541.36%103,600
Dec 17, 20252,336.002,372.002,317.002,348.002,310.050.51%97,300
Dec 16, 20252,389.002,393.002,321.002,336.002,298.25-1.10%144,900
Dec 15, 20252,353.002,362.002,337.002,362.002,323.830.81%78,600
Dec 12, 20252,294.002,348.002,283.002,343.002,305.132.58%136,300
Dec 11, 20252,262.002,291.002,256.002,284.002,247.091.69%71,800
Dec 10, 20252,259.002,272.002,239.002,246.002,209.700.09%83,900
Dec 9, 20252,260.002,286.002,230.002,244.002,207.73-1.84%70,400
Dec 8, 20252,277.002,291.002,266.002,286.002,249.051.65%43,400
Dec 5, 20252,283.002,319.002,239.002,249.002,212.65-3.14%55,200
Dec 4, 20252,281.002,329.002,281.002,322.002,284.471.40%61,500
Dec 3, 20252,329.002,334.002,290.002,290.002,252.99-1.59%67,000
Dec 2, 20252,312.002,336.002,298.002,327.002,289.392.02%101,800
Dec 1, 20252,294.002,323.002,281.002,281.002,244.14-0.57%81,800