TPR Co., Ltd. (TYO:6463)
Japan
· Delayed Price · Currency is JPY 1,254.00
+19.00 (1.54%)
Mar 10, 2026, 3:30 PM JST
TPR Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,220.00 | 1,243.00 | 1,204.00 | 1,235.00 | 1,235.00 | -3.89% | 198,100 |
| Mar 6, 2026 | 1,273.00 | 1,288.00 | 1,264.00 | 1,285.00 | 1,285.00 | -0.70% | 112,800 |
| Mar 5, 2026 | 1,309.00 | 1,316.00 | 1,281.00 | 1,294.00 | 1,294.00 | 2.45% | 147,800 |
| Mar 4, 2026 | 1,304.00 | 1,314.00 | 1,247.00 | 1,263.00 | 1,263.00 | -6.24% | 223,500 |
| Mar 3, 2026 | 1,388.00 | 1,400.00 | 1,343.00 | 1,347.00 | 1,347.00 | -3.79% | 220,900 |
| Mar 2, 2026 | 1,381.00 | 1,409.00 | 1,374.00 | 1,400.00 | 1,400.00 | -0.71% | 218,100 |
| Feb 27, 2026 | 1,405.00 | 1,413.00 | 1,397.00 | 1,410.00 | 1,410.00 | 0.79% | 135,900 |
| Feb 26, 2026 | 1,390.00 | 1,399.00 | 1,383.00 | 1,399.00 | 1,399.00 | 0.94% | 115,400 |
| Feb 25, 2026 | 1,399.00 | 1,399.00 | 1,380.00 | 1,386.00 | 1,386.00 | -0.29% | 127,400 |
| Feb 24, 2026 | 1,378.00 | 1,407.00 | 1,372.00 | 1,390.00 | 1,390.00 | 1.16% | 141,800 |
| Feb 20, 2026 | 1,374.00 | 1,395.00 | 1,366.00 | 1,374.00 | 1,374.00 | -1.36% | 423,900 |
| Feb 19, 2026 | 1,380.00 | 1,398.00 | 1,370.00 | 1,393.00 | 1,393.00 | 1.09% | 121,500 |
| Feb 18, 2026 | 1,365.00 | 1,378.00 | 1,359.00 | 1,378.00 | 1,378.00 | 1.10% | 115,900 |
| Feb 17, 2026 | 1,367.00 | 1,384.00 | 1,348.00 | 1,363.00 | 1,363.00 | 0.29% | 157,100 |
| Feb 16, 2026 | 1,380.00 | 1,380.00 | 1,336.00 | 1,359.00 | 1,359.00 | -1.52% | 227,000 |
| Feb 13, 2026 | 1,435.00 | 1,435.00 | 1,350.00 | 1,380.00 | 1,380.00 | -2.95% | 181,200 |
| Feb 12, 2026 | 1,434.00 | 1,435.00 | 1,422.00 | 1,422.00 | 1,422.00 | -0.63% | 161,400 |
| Feb 10, 2026 | 1,419.00 | 1,433.00 | 1,414.00 | 1,431.00 | 1,431.00 | 1.42% | 218,900 |
| Feb 9, 2026 | 1,420.00 | 1,421.00 | 1,402.00 | 1,411.00 | 1,411.00 | 1.51% | 122,100 |
| Feb 6, 2026 | 1,376.00 | 1,394.00 | 1,370.00 | 1,390.00 | 1,390.00 | 0.94% | 172,000 |
| Feb 5, 2026 | 1,400.00 | 1,400.00 | 1,373.00 | 1,377.00 | 1,377.00 | - | 127,400 |
| Feb 4, 2026 | 1,371.00 | 1,388.00 | 1,366.00 | 1,377.00 | 1,377.00 | 1.03% | 165,300 |
| Feb 3, 2026 | 1,362.00 | 1,363.00 | 1,346.00 | 1,363.00 | 1,363.00 | 1.94% | 123,200 |
| Feb 2, 2026 | 1,351.00 | 1,361.00 | 1,335.00 | 1,337.00 | 1,337.00 | -0.30% | 119,200 |
| Jan 30, 2026 | 1,325.00 | 1,341.00 | 1,321.00 | 1,341.00 | 1,341.00 | 1.21% | 148,100 |
| Jan 29, 2026 | 1,321.00 | 1,332.00 | 1,308.00 | 1,325.00 | 1,325.00 | -0.53% | 129,800 |
| Jan 28, 2026 | 1,348.00 | 1,353.00 | 1,328.00 | 1,332.00 | 1,332.00 | -1.62% | 109,500 |
| Jan 27, 2026 | 1,348.00 | 1,358.00 | 1,342.00 | 1,354.00 | 1,354.00 | -0.51% | 93,800 |
| Jan 26, 2026 | 1,356.00 | 1,369.00 | 1,350.00 | 1,361.00 | 1,361.00 | -1.80% | 118,700 |
| Jan 23, 2026 | 1,400.00 | 1,403.00 | 1,381.00 | 1,386.00 | 1,386.00 | -0.22% | 92,600 |
| Jan 22, 2026 | 1,375.00 | 1,391.00 | 1,367.00 | 1,389.00 | 1,389.00 | 2.06% | 85,100 |
| Jan 21, 2026 | 1,352.00 | 1,368.00 | 1,344.00 | 1,361.00 | 1,361.00 | -1.02% | 123,300 |
| Jan 20, 2026 | 1,386.00 | 1,386.00 | 1,372.00 | 1,375.00 | 1,375.00 | -0.79% | 67,100 |
| Jan 19, 2026 | 1,397.00 | 1,397.00 | 1,369.00 | 1,386.00 | 1,386.00 | -1.14% | 69,700 |
| Jan 16, 2026 | 1,375.00 | 1,402.00 | 1,374.00 | 1,402.00 | 1,402.00 | 1.30% | 68,900 |
| Jan 15, 2026 | 1,370.00 | 1,389.00 | 1,366.00 | 1,384.00 | 1,384.00 | 1.02% | 94,300 |
| Jan 14, 2026 | 1,353.00 | 1,372.00 | 1,353.00 | 1,370.00 | 1,370.00 | 1.33% | 122,100 |
| Jan 13, 2026 | 1,367.00 | 1,374.00 | 1,350.00 | 1,352.00 | 1,352.00 | 0.30% | 118,700 |
| Jan 9, 2026 | 1,348.00 | 1,356.00 | 1,340.00 | 1,348.00 | 1,348.00 | 0.82% | 89,400 |
| Jan 8, 2026 | 1,340.00 | 1,351.00 | 1,336.00 | 1,337.00 | 1,337.00 | -0.74% | 92,000 |
| Jan 7, 2026 | 1,315.00 | 1,356.00 | 1,315.00 | 1,347.00 | 1,347.00 | 1.05% | 157,800 |
| Jan 6, 2026 | 1,321.00 | 1,341.00 | 1,321.00 | 1,333.00 | 1,333.00 | 1.37% | 154,100 |
| Jan 5, 2026 | 1,300.00 | 1,326.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1.86% | 119,900 |
| Dec 30, 2025 | 1,300.00 | 1,300.00 | 1,288.00 | 1,291.00 | 1,291.00 | -0.46% | 68,300 |
| Dec 29, 2025 | 1,296.00 | 1,302.00 | 1,291.00 | 1,297.00 | 1,297.00 | 0.31% | 74,700 |
| Dec 26, 2025 | 1,300.00 | 1,301.00 | 1,283.00 | 1,293.00 | 1,293.00 | -0.15% | 62,400 |
| Dec 25, 2025 | 1,303.00 | 1,303.00 | 1,290.00 | 1,295.00 | 1,295.00 | 0.39% | 81,200 |
| Dec 24, 2025 | 1,300.00 | 1,300.00 | 1,282.00 | 1,290.00 | 1,290.00 | -0.77% | 67,700 |
| Dec 23, 2025 | 1,305.00 | 1,313.00 | 1,293.00 | 1,300.00 | 1,300.00 | -0.38% | 105,100 |
| Dec 22, 2025 | 1,301.00 | 1,308.00 | 1,298.00 | 1,305.00 | 1,305.00 | 0.31% | 120,300 |
| Dec 19, 2025 | 1,280.00 | 1,302.00 | 1,280.00 | 1,301.00 | 1,301.00 | 1.17% | 143,100 |
| Dec 18, 2025 | 1,287.00 | 1,294.00 | 1,277.00 | 1,286.00 | 1,286.00 | - | 119,900 |
| Dec 17, 2025 | 1,292.00 | 1,299.00 | 1,284.00 | 1,286.00 | 1,286.00 | -0.39% | 149,400 |
| Dec 16, 2025 | 1,315.00 | 1,315.00 | 1,287.00 | 1,291.00 | 1,291.00 | -1.68% | 110,200 |
| Dec 15, 2025 | 1,294.00 | 1,315.00 | 1,290.00 | 1,313.00 | 1,313.00 | 1.47% | 111,700 |
| Dec 12, 2025 | 1,280.00 | 1,294.00 | 1,279.00 | 1,294.00 | 1,294.00 | 2.54% | 98,700 |
| Dec 11, 2025 | 1,292.00 | 1,292.00 | 1,262.00 | 1,262.00 | 1,262.00 | -1.79% | 62,400 |
| Dec 10, 2025 | 1,280.00 | 1,293.00 | 1,274.00 | 1,285.00 | 1,285.00 | 1.26% | 106,900 |
| Dec 9, 2025 | 1,286.00 | 1,289.00 | 1,265.00 | 1,269.00 | 1,269.00 | -1.32% | 158,400 |
| Dec 8, 2025 | 1,289.00 | 1,296.00 | 1,280.00 | 1,286.00 | 1,286.00 | 0.23% | 133,400 |
| Dec 5, 2025 | 1,290.00 | 1,294.00 | 1,276.00 | 1,283.00 | 1,283.00 | -1.38% | 160,800 |
| Dec 4, 2025 | 1,281.00 | 1,302.00 | 1,281.00 | 1,301.00 | 1,301.00 | 1.64% | 119,200 |
| Dec 3, 2025 | 1,277.00 | 1,288.00 | 1,275.00 | 1,280.00 | 1,280.00 | 0.23% | 179,600 |
| Dec 2, 2025 | 1,291.00 | 1,295.00 | 1,266.00 | 1,277.00 | 1,277.00 | -0.78% | 149,300 |
| Dec 1, 2025 | 1,287.00 | 1,295.00 | 1,276.00 | 1,287.00 | 1,287.00 | 0.08% | 254,800 |
| Nov 28, 2025 | 1,274.00 | 1,291.00 | 1,274.00 | 1,286.00 | 1,286.00 | 1.02% | 125,600 |
| Nov 27, 2025 | 1,270.00 | 1,284.00 | 1,270.00 | 1,273.00 | 1,273.00 | 0.47% | 94,700 |
| Nov 26, 2025 | 1,250.00 | 1,267.00 | 1,250.00 | 1,267.00 | 1,267.00 | 1.85% | 171,200 |
| Nov 25, 2025 | 1,237.00 | 1,248.00 | 1,235.00 | 1,244.00 | 1,244.00 | 0.97% | 204,500 |
| Nov 21, 2025 | 1,208.00 | 1,234.00 | 1,207.00 | 1,232.00 | 1,232.00 | 1.23% | 151,200 |
| Nov 20, 2025 | 1,234.00 | 1,234.00 | 1,211.00 | 1,217.00 | 1,217.00 | 0.83% | 131,000 |
| Nov 19, 2025 | 1,215.00 | 1,225.00 | 1,206.00 | 1,207.00 | 1,207.00 | -0.90% | 71,400 |
| Nov 18, 2025 | 1,230.00 | 1,236.00 | 1,209.00 | 1,218.00 | 1,218.00 | -1.22% | 118,000 |
| Nov 17, 2025 | 1,239.00 | 1,248.00 | 1,231.00 | 1,233.00 | 1,233.00 | -0.56% | 124,200 |
| Nov 14, 2025 | 1,240.00 | 1,251.00 | 1,219.00 | 1,240.00 | 1,240.00 | 0.40% | 157,900 |
| Nov 13, 2025 | 1,244.00 | 1,250.00 | 1,217.00 | 1,235.00 | 1,235.00 | -0.56% | 73,300 |
| Nov 12, 2025 | 1,222.00 | 1,244.00 | 1,222.00 | 1,242.00 | 1,242.00 | 1.80% | 100,400 |
| Nov 11, 2025 | 1,223.00 | 1,231.00 | 1,213.00 | 1,220.00 | 1,220.00 | -0.25% | 117,800 |
| Nov 10, 2025 | 1,219.00 | 1,223.00 | 1,212.00 | 1,223.00 | 1,223.00 | 1.24% | 102,500 |
| Nov 7, 2025 | 1,210.00 | 1,215.00 | 1,198.00 | 1,208.00 | 1,208.00 | -0.25% | 73,400 |
| Nov 6, 2025 | 1,202.00 | 1,223.00 | 1,200.00 | 1,211.00 | 1,211.00 | 0.83% | 121,400 |
| Nov 5, 2025 | 1,213.00 | 1,221.00 | 1,180.00 | 1,201.00 | 1,201.00 | -1.40% | 159,200 |
| Nov 4, 2025 | 1,207.00 | 1,232.00 | 1,206.00 | 1,218.00 | 1,218.00 | 0.33% | 125,300 |
| Oct 31, 2025 | 1,227.00 | 1,232.00 | 1,208.00 | 1,214.00 | 1,214.00 | -1.06% | 157,000 |
| Oct 30, 2025 | 1,210.00 | 1,231.00 | 1,208.00 | 1,227.00 | 1,227.00 | 1.40% | 450,800 |
| Oct 29, 2025 | 1,226.00 | 1,229.00 | 1,210.00 | 1,210.00 | 1,210.00 | -1.31% | 117,900 |
| Oct 28, 2025 | 1,255.00 | 1,256.00 | 1,224.00 | 1,226.00 | 1,226.00 | -2.85% | 129,100 |
| Oct 27, 2025 | 1,260.00 | 1,275.00 | 1,255.00 | 1,262.00 | 1,262.00 | 1.04% | 140,100 |
| Oct 24, 2025 | 1,250.00 | 1,260.00 | 1,242.00 | 1,249.00 | 1,249.00 | 0.81% | 102,300 |
| Oct 23, 2025 | 1,228.00 | 1,239.00 | 1,219.00 | 1,239.00 | 1,239.00 | 0.90% | 120,800 |
| Oct 22, 2025 | 1,213.00 | 1,234.00 | 1,208.00 | 1,228.00 | 1,228.00 | 1.32% | 77,800 |
| Oct 21, 2025 | 1,210.00 | 1,216.00 | 1,203.00 | 1,212.00 | 1,212.00 | 0.50% | 136,800 |
| Oct 20, 2025 | 1,208.00 | 1,210.00 | 1,195.00 | 1,206.00 | 1,206.00 | 1.69% | 89,500 |
| Oct 17, 2025 | 1,197.00 | 1,202.00 | 1,182.00 | 1,186.00 | 1,186.00 | -0.84% | 127,700 |
| Oct 16, 2025 | 1,200.00 | 1,208.00 | 1,188.00 | 1,196.00 | 1,196.00 | 0.84% | 115,000 |
| Oct 15, 2025 | 1,183.00 | 1,188.00 | 1,173.00 | 1,186.00 | 1,186.00 | 1.72% | 163,600 |
| Oct 14, 2025 | 1,162.00 | 1,181.00 | 1,156.00 | 1,166.00 | 1,166.00 | -1.93% | 147,000 |
| Oct 10, 2025 | 1,192.00 | 1,201.00 | 1,182.00 | 1,189.00 | 1,189.00 | -2.14% | 139,500 |
| Oct 9, 2025 | 1,208.00 | 1,216.00 | 1,198.00 | 1,215.00 | 1,215.00 | 0.58% | 97,300 |
| Oct 8, 2025 | 1,217.00 | 1,225.00 | 1,201.00 | 1,208.00 | 1,208.00 | -1.06% | 133,500 |