Retail Partners Co., Ltd. (TYO:8167)
Japan
· Delayed Price · Currency is JPY 1,254.00
-33.00 (-2.56%)
At close: Mar 9, 2026
Retail Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,274.00 | 1,290.00 | 1,264.00 | 1,287.00 | 1,287.00 | 0.47% | 74,500 |
| Mar 5, 2026 | 1,272.00 | 1,291.00 | 1,272.00 | 1,281.00 | 1,281.00 | 1.99% | 115,600 |
| Mar 4, 2026 | 1,291.00 | 1,296.00 | 1,243.00 | 1,256.00 | 1,256.00 | -3.68% | 166,000 |
| Mar 3, 2026 | 1,346.00 | 1,358.00 | 1,304.00 | 1,304.00 | 1,304.00 | -4.33% | 201,600 |
| Mar 2, 2026 | 1,349.00 | 1,375.00 | 1,343.00 | 1,363.00 | 1,363.00 | -0.87% | 160,200 |
| Feb 27, 2026 | 1,374.00 | 1,379.00 | 1,355.00 | 1,375.00 | 1,375.00 | 1.25% | 111,000 |
| Feb 26, 2026 | 1,409.00 | 1,409.00 | 1,358.00 | 1,358.00 | 1,358.00 | -3.82% | 476,000 |
| Feb 25, 2026 | 1,411.00 | 1,428.00 | 1,408.00 | 1,412.00 | 1,392.00 | 0.07% | 467,800 |
| Feb 24, 2026 | 1,391.00 | 1,419.00 | 1,390.00 | 1,411.00 | 1,391.01 | 0.93% | 258,700 |
| Feb 20, 2026 | 1,402.00 | 1,408.00 | 1,395.00 | 1,398.00 | 1,378.20 | -0.85% | 182,700 |
| Feb 19, 2026 | 1,411.00 | 1,414.00 | 1,398.00 | 1,410.00 | 1,390.03 | -0.07% | 256,600 |
| Feb 18, 2026 | 1,394.00 | 1,413.00 | 1,394.00 | 1,411.00 | 1,391.01 | 1.44% | 102,800 |
| Feb 17, 2026 | 1,393.00 | 1,414.00 | 1,390.00 | 1,391.00 | 1,371.30 | - | 141,400 |
| Feb 16, 2026 | 1,414.00 | 1,414.00 | 1,387.00 | 1,391.00 | 1,371.30 | -1.77% | 231,200 |
| Feb 13, 2026 | 1,428.00 | 1,430.00 | 1,406.00 | 1,416.00 | 1,395.94 | -0.21% | 173,300 |
| Feb 12, 2026 | 1,400.00 | 1,432.00 | 1,392.00 | 1,419.00 | 1,398.90 | - | 228,400 |
| Feb 10, 2026 | 1,409.00 | 1,433.00 | 1,403.00 | 1,419.00 | 1,398.90 | 1.43% | 127,200 |
| Feb 9, 2026 | 1,415.00 | 1,415.00 | 1,392.00 | 1,399.00 | 1,379.18 | 0.21% | 160,000 |
| Feb 6, 2026 | 1,378.00 | 1,403.00 | 1,375.00 | 1,396.00 | 1,376.23 | 1.01% | 146,800 |
| Feb 5, 2026 | 1,388.00 | 1,394.00 | 1,377.00 | 1,382.00 | 1,362.42 | 1.10% | 183,800 |
| Feb 4, 2026 | 1,366.00 | 1,377.00 | 1,354.00 | 1,367.00 | 1,347.64 | 0.44% | 149,200 |
| Feb 3, 2026 | 1,349.00 | 1,369.00 | 1,335.00 | 1,361.00 | 1,341.72 | 2.33% | 155,000 |
| Feb 2, 2026 | 1,366.00 | 1,366.00 | 1,329.00 | 1,330.00 | 1,311.16 | -1.48% | 141,600 |
| Jan 30, 2026 | 1,337.00 | 1,355.00 | 1,333.00 | 1,350.00 | 1,330.88 | 1.12% | 100,100 |
| Jan 29, 2026 | 1,317.00 | 1,336.00 | 1,307.00 | 1,335.00 | 1,316.09 | 0.75% | 122,600 |
| Jan 28, 2026 | 1,330.00 | 1,334.00 | 1,315.00 | 1,325.00 | 1,306.23 | -1.05% | 114,700 |
| Jan 27, 2026 | 1,349.00 | 1,354.00 | 1,331.00 | 1,339.00 | 1,320.03 | -1.18% | 127,600 |
| Jan 26, 2026 | 1,360.00 | 1,369.00 | 1,352.00 | 1,355.00 | 1,335.81 | -1.24% | 115,900 |
| Jan 23, 2026 | 1,365.00 | 1,375.00 | 1,361.00 | 1,372.00 | 1,352.57 | 0.07% | 59,600 |
| Jan 22, 2026 | 1,357.00 | 1,371.00 | 1,354.00 | 1,371.00 | 1,351.58 | 0.88% | 89,500 |
| Jan 21, 2026 | 1,357.00 | 1,378.00 | 1,340.00 | 1,359.00 | 1,339.75 | -1.59% | 137,900 |
| Jan 20, 2026 | 1,347.00 | 1,388.00 | 1,335.00 | 1,381.00 | 1,361.44 | 3.52% | 174,600 |
| Jan 19, 2026 | 1,300.00 | 1,340.00 | 1,297.00 | 1,334.00 | 1,315.10 | 3.65% | 286,300 |
| Jan 16, 2026 | 1,302.00 | 1,302.00 | 1,284.00 | 1,287.00 | 1,268.77 | -1.53% | 147,500 |
| Jan 15, 2026 | 1,317.00 | 1,321.00 | 1,307.00 | 1,307.00 | 1,288.49 | -0.68% | 124,200 |
| Jan 14, 2026 | 1,330.00 | 1,340.00 | 1,310.00 | 1,316.00 | 1,297.36 | -1.35% | 140,300 |
| Jan 13, 2026 | 1,362.00 | 1,365.00 | 1,334.00 | 1,334.00 | 1,315.10 | -1.84% | 107,700 |
| Jan 9, 2026 | 1,359.00 | 1,371.00 | 1,353.00 | 1,359.00 | 1,339.75 | - | 65,600 |
| Jan 8, 2026 | 1,358.00 | 1,363.00 | 1,347.00 | 1,359.00 | 1,339.75 | 0.15% | 69,000 |
| Jan 7, 2026 | 1,350.00 | 1,381.00 | 1,346.00 | 1,357.00 | 1,337.78 | -0.29% | 84,100 |
| Jan 6, 2026 | 1,354.00 | 1,368.00 | 1,346.00 | 1,361.00 | 1,341.72 | 0.96% | 88,900 |
| Jan 5, 2026 | 1,342.00 | 1,363.00 | 1,339.00 | 1,348.00 | 1,328.91 | 0.67% | 165,900 |
| Dec 30, 2025 | 1,349.00 | 1,350.00 | 1,338.00 | 1,339.00 | 1,320.03 | -0.74% | 54,600 |
| Dec 29, 2025 | 1,350.00 | 1,350.00 | 1,338.00 | 1,349.00 | 1,329.89 | 0.22% | 82,100 |
| Dec 26, 2025 | 1,336.00 | 1,346.00 | 1,333.00 | 1,346.00 | 1,326.93 | 0.98% | 59,700 |
| Dec 25, 2025 | 1,328.00 | 1,333.00 | 1,325.00 | 1,333.00 | 1,314.12 | 0.76% | 34,200 |
| Dec 24, 2025 | 1,330.00 | 1,336.00 | 1,322.00 | 1,323.00 | 1,304.26 | -0.38% | 53,000 |
| Dec 23, 2025 | 1,311.00 | 1,329.00 | 1,308.00 | 1,328.00 | 1,309.19 | 1.37% | 50,400 |
| Dec 22, 2025 | 1,303.00 | 1,313.00 | 1,295.00 | 1,310.00 | 1,291.44 | 0.61% | 80,200 |
| Dec 19, 2025 | 1,319.00 | 1,320.00 | 1,302.00 | 1,302.00 | 1,283.56 | -0.61% | 109,400 |
| Dec 18, 2025 | 1,297.00 | 1,314.00 | 1,296.00 | 1,310.00 | 1,291.44 | 1.24% | 55,300 |
| Dec 17, 2025 | 1,304.00 | 1,304.00 | 1,291.00 | 1,294.00 | 1,275.67 | -0.54% | 47,300 |
| Dec 16, 2025 | 1,306.00 | 1,311.00 | 1,298.00 | 1,301.00 | 1,282.57 | -0.54% | 55,700 |
| Dec 15, 2025 | 1,300.00 | 1,310.00 | 1,296.00 | 1,308.00 | 1,289.47 | 1.40% | 67,300 |
| Dec 12, 2025 | 1,285.00 | 1,295.00 | 1,285.00 | 1,290.00 | 1,271.73 | 0.86% | 66,900 |
| Dec 11, 2025 | 1,299.00 | 1,299.00 | 1,276.00 | 1,279.00 | 1,260.88 | -1.54% | 95,300 |
| Dec 10, 2025 | 1,297.00 | 1,305.00 | 1,294.00 | 1,299.00 | 1,280.60 | 0.15% | 49,100 |
| Dec 9, 2025 | 1,303.00 | 1,307.00 | 1,288.00 | 1,297.00 | 1,278.63 | -0.69% | 63,000 |
| Dec 8, 2025 | 1,313.00 | 1,317.00 | 1,299.00 | 1,306.00 | 1,287.50 | -0.46% | 114,300 |
| Dec 5, 2025 | 1,316.00 | 1,319.00 | 1,312.00 | 1,312.00 | 1,293.42 | -0.68% | 58,900 |
| Dec 4, 2025 | 1,319.00 | 1,325.00 | 1,314.00 | 1,321.00 | 1,302.29 | 0.15% | 50,900 |
| Dec 3, 2025 | 1,311.00 | 1,322.00 | 1,308.00 | 1,319.00 | 1,300.32 | 0.30% | 115,000 |
| Dec 2, 2025 | 1,326.00 | 1,326.00 | 1,312.00 | 1,315.00 | 1,296.37 | -0.53% | 49,800 |
| Dec 1, 2025 | 1,335.00 | 1,337.00 | 1,319.00 | 1,322.00 | 1,303.27 | -0.83% | 47,500 |
| Nov 28, 2025 | 1,338.00 | 1,342.00 | 1,328.00 | 1,333.00 | 1,314.12 | -0.15% | 51,000 |
| Nov 27, 2025 | 1,342.00 | 1,343.00 | 1,329.00 | 1,335.00 | 1,316.09 | -0.37% | 48,300 |
| Nov 26, 2025 | 1,344.00 | 1,345.00 | 1,331.00 | 1,340.00 | 1,321.02 | 0.90% | 49,600 |
| Nov 25, 2025 | 1,349.00 | 1,349.00 | 1,328.00 | 1,328.00 | 1,309.19 | -1.56% | 50,100 |
| Nov 21, 2025 | 1,319.00 | 1,351.00 | 1,316.00 | 1,349.00 | 1,329.89 | 2.27% | 103,800 |
| Nov 20, 2025 | 1,314.00 | 1,320.00 | 1,307.00 | 1,319.00 | 1,300.32 | 1.15% | 61,600 |
| Nov 19, 2025 | 1,306.00 | 1,314.00 | 1,304.00 | 1,304.00 | 1,285.53 | -0.15% | 47,300 |
| Nov 18, 2025 | 1,315.00 | 1,319.00 | 1,303.00 | 1,306.00 | 1,287.50 | -1.51% | 55,000 |
| Nov 17, 2025 | 1,328.00 | 1,337.00 | 1,317.00 | 1,326.00 | 1,307.22 | -0.15% | 67,600 |
| Nov 14, 2025 | 1,335.00 | 1,344.00 | 1,323.00 | 1,328.00 | 1,309.19 | -0.52% | 77,500 |
| Nov 13, 2025 | 1,331.00 | 1,342.00 | 1,326.00 | 1,335.00 | 1,316.09 | 0.83% | 54,100 |
| Nov 12, 2025 | 1,314.00 | 1,335.00 | 1,314.00 | 1,324.00 | 1,305.25 | 1.07% | 61,100 |
| Nov 11, 2025 | 1,313.00 | 1,313.00 | 1,289.00 | 1,310.00 | 1,291.44 | -0.08% | 74,900 |
| Nov 10, 2025 | 1,296.00 | 1,312.00 | 1,295.00 | 1,311.00 | 1,292.43 | 1.16% | 39,300 |
| Nov 7, 2025 | 1,285.00 | 1,300.00 | 1,285.00 | 1,296.00 | 1,277.64 | 0.78% | 29,800 |
| Nov 6, 2025 | 1,281.00 | 1,296.00 | 1,280.00 | 1,286.00 | 1,267.78 | 0.16% | 45,500 |
| Nov 5, 2025 | 1,297.00 | 1,310.00 | 1,277.00 | 1,284.00 | 1,265.81 | -0.85% | 82,300 |
| Nov 4, 2025 | 1,282.00 | 1,307.00 | 1,279.00 | 1,295.00 | 1,276.66 | 0.39% | 111,100 |
| Oct 31, 2025 | 1,298.00 | 1,298.00 | 1,279.00 | 1,290.00 | 1,271.73 | 0.39% | 66,700 |
| Oct 30, 2025 | 1,291.00 | 1,291.00 | 1,279.00 | 1,285.00 | 1,266.80 | -0.08% | 60,400 |
| Oct 29, 2025 | 1,320.00 | 1,320.00 | 1,284.00 | 1,286.00 | 1,267.78 | -2.21% | 82,800 |
| Oct 28, 2025 | 1,358.00 | 1,358.00 | 1,308.00 | 1,315.00 | 1,296.37 | -2.95% | 80,400 |
| Oct 27, 2025 | 1,363.00 | 1,368.00 | 1,355.00 | 1,355.00 | 1,335.81 | 0.22% | 36,500 |
| Oct 24, 2025 | 1,382.00 | 1,382.00 | 1,352.00 | 1,352.00 | 1,332.85 | -2.17% | 47,500 |
| Oct 23, 2025 | 1,374.00 | 1,386.00 | 1,364.00 | 1,382.00 | 1,362.42 | 0.36% | 33,800 |
| Oct 22, 2025 | 1,365.00 | 1,377.00 | 1,365.00 | 1,377.00 | 1,357.50 | 1.25% | 40,600 |
| Oct 21, 2025 | 1,374.00 | 1,375.00 | 1,358.00 | 1,360.00 | 1,340.74 | -1.02% | 41,600 |
| Oct 20, 2025 | 1,381.00 | 1,390.00 | 1,372.00 | 1,374.00 | 1,354.54 | 0.15% | 36,300 |
| Oct 17, 2025 | 1,362.00 | 1,377.00 | 1,359.00 | 1,372.00 | 1,352.57 | 0.73% | 38,100 |
| Oct 16, 2025 | 1,379.00 | 1,390.00 | 1,358.00 | 1,362.00 | 1,342.71 | -0.29% | 41,000 |
| Oct 15, 2025 | 1,375.00 | 1,385.00 | 1,351.00 | 1,366.00 | 1,346.65 | 0.44% | 47,800 |
| Oct 14, 2025 | 1,355.00 | 1,373.00 | 1,351.00 | 1,360.00 | 1,340.74 | -0.51% | 48,000 |
| Oct 10, 2025 | 1,360.00 | 1,380.00 | 1,357.00 | 1,367.00 | 1,347.64 | -1.01% | 43,200 |
| Oct 9, 2025 | 1,373.00 | 1,381.00 | 1,367.00 | 1,381.00 | 1,361.44 | 0.51% | 32,800 |
| Oct 8, 2025 | 1,396.00 | 1,404.00 | 1,374.00 | 1,374.00 | 1,354.54 | -1.58% | 31,900 |
| Oct 7, 2025 | 1,400.00 | 1,400.00 | 1,385.00 | 1,396.00 | 1,376.23 | 0.79% | 36,200 |