Topre Corporation 5975
TSE · Japan · Producer Manufacturing
¥3,255.00-110.00 (-3.27%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,250.00 | -3.42% | ¥3,295.00 | ¥3,305.00 | ¥3,250.00 | 20.40K |
| 2026-10-01 | ¥3,365.00 | +0.30% | ¥3,325.00 | ¥3,390.00 | ¥3,315.00 | 98.90K |
| 2026-09-30 | ¥3,355.00 | +1.36% | ¥3,350.00 | ¥3,390.00 | ¥3,345.00 | 98.50K |
| 2026-09-29 | ¥3,310.00 | -3.92% | ¥3,360.00 | ¥3,375.00 | ¥3,290.00 |
| 81.90K |
| 2026-09-28 | ¥3,445.00 | -0.86% | ¥3,500.00 | ¥3,500.00 | ¥3,400.00 | 100.70K |
| 2026-09-25 | ¥3,475.00 | +2.06% | ¥3,440.00 | ¥3,490.00 | ¥3,430.00 | 79.80K |
| 2026-09-24 | ¥3,405.00 | -0.15% | ¥3,400.00 | ¥3,440.00 | ¥3,390.00 | 91.30K |
| 2026-09-18 | ¥3,410.00 | 0.00% | ¥3,405.00 | ¥3,430.00 | ¥3,365.00 | 191.10K |
| 2026-09-17 | ¥3,410.00 | +2.10% | ¥3,375.00 | ¥3,410.00 | ¥3,360.00 | 95.90K |
| 2026-09-16 | ¥3,340.00 | +2.45% | ¥3,330.00 | ¥3,385.00 | ¥3,330.00 | 79.00K |
| 2026-09-15 | ¥3,260.00 | -0.15% | ¥3,230.00 | ¥3,270.00 | ¥3,230.00 | 58.40K |
| 2026-09-14 | ¥3,265.00 | +0.31% | ¥3,235.00 | ¥3,265.00 | ¥3,210.00 | 79.20K |
| 2026-09-11 | ¥3,255.00 | +1.72% | ¥3,165.00 | ¥3,255.00 | ¥3,155.00 | 124.50K |
| 2026-09-10 | ¥3,200.00 | -0.16% | ¥3,200.00 | ¥3,250.00 | ¥3,160.00 | 84.80K |
| 2026-09-09 | ¥3,205.00 | -0.47% | ¥3,210.00 | ¥3,250.00 | ¥3,205.00 | 67.30K |
| 2026-09-08 | ¥3,220.00 | -5.57% | ¥3,355.00 | ¥3,365.00 | ¥3,220.00 | 86.50K |
| 2026-09-07 | ¥3,410.00 | -2.43% | ¥3,445.00 | ¥3,490.00 | ¥3,405.00 | 126.80K |
| 2026-09-04 | ¥3,495.00 | +1.60% | ¥3,430.00 | ¥3,535.00 | ¥3,420.00 | 178.60K |
| 2026-09-03 | ¥3,440.00 | +0.73% | ¥3,450.00 | ¥3,480.00 | ¥3,410.00 | 95.20K |
| 2026-09-02 | ¥3,415.00 | +1.64% | ¥3,500.00 | ¥3,610.00 | ¥3,395.00 | 346.60K |
| 2026-09-01 | ¥3,360.00 | -0.30% | ¥3,350.00 | ¥3,370.00 | ¥3,310.00 | 94.20K |
| 2026-08-31 | ¥3,370.00 | +4.98% | ¥3,200.00 | ¥3,385.00 | ¥3,200.00 | 191.20K |
| 2026-08-28 | ¥3,210.00 | +1.10% | ¥3,200.00 | ¥3,230.00 | ¥3,190.00 | 72.90K |
| 2026-08-27 | ¥3,175.00 | -0.63% | ¥3,195.00 | ¥3,235.00 | ¥3,175.00 | 89.10K |
| 2026-08-26 | ¥3,195.00 | +1.11% | ¥3,160.00 | ¥3,215.00 | ¥3,160.00 | 85.20K |
| 2026-08-25 | ¥3,160.00 | -0.16% | ¥3,150.00 | ¥3,195.00 | ¥3,150.00 | 152.30K |
| 2026-08-24 | ¥3,165.00 | -0.16% | ¥3,170.00 | ¥3,180.00 | ¥3,135.00 | 91.40K |
| 2026-08-21 | ¥3,170.00 | -0.16% | ¥3,150.00 | ¥3,190.00 | ¥3,125.00 | 83.70K |
| 2026-08-20 | ¥3,175.00 | +1.76% | ¥3,165.00 | ¥3,175.00 | ¥3,105.00 | 77.00K |
| 2026-08-19 | ¥3,120.00 | -3.11% | ¥3,225.00 | ¥3,280.00 | ¥3,100.00 | 145.60K |
| 2026-08-18 | ¥3,220.00 | +0.94% | ¥3,190.00 | ¥3,295.00 | ¥3,185.00 | 265.70K |
| 2026-08-17 | ¥3,190.00 | -1.54% | ¥3,195.00 | ¥3,225.00 | ¥3,165.00 | 98.70K |
| 2026-08-14 | ¥3,240.00 | -0.15% | ¥3,210.00 | ¥3,240.00 | ¥3,175.00 | 112.60K |
| 2026-08-13 | ¥3,245.00 | +2.20% | ¥3,160.00 | ¥3,245.00 | ¥3,155.00 | 115.40K |
| 2026-08-12 | ¥3,175.00 | -1.55% | ¥3,290.00 | ¥3,320.00 | ¥3,150.00 | 247.10K |
| 2026-08-10 | ¥3,225.00 | +7.50% | ¥3,105.00 | ¥3,430.00 | ¥3,075.00 | 598.90K |
| 2026-08-07 | ¥3,000.00 | +0.87% | ¥2,987.00 | ¥3,095.00 | ¥2,987.00 | 286.60K |
| 2026-08-06 | ¥2,974.00 | +5.87% | ¥2,877.00 | ¥2,985.00 | ¥2,874.00 | 239.90K |
| 2026-08-05 | ¥2,809.00 | +4.08% | ¥2,750.00 | ¥2,809.00 | ¥2,743.00 | 108.40K |
| 2026-08-04 | ¥2,699.00 | -1.21% | ¥2,731.00 | ¥2,735.00 | ¥2,689.00 | 80.50K |
| 2026-08-03 | ¥2,732.00 | -3.22% | ¥2,723.00 | ¥2,741.00 | ¥2,673.00 | 98.10K |
| 2026-07-31 | ¥2,823.00 | +1.91% | ¥2,800.00 | ¥2,844.00 | ¥2,726.00 | 112.70K |
| 2026-07-30 | ¥2,770.00 | +0.18% | ¥2,721.00 | ¥2,779.00 | ¥2,720.00 | 83.30K |
| 2026-07-29 | ¥2,765.00 | +1.21% | ¥2,745.00 | ¥2,773.00 | ¥2,703.00 | 117.80K |
| 2026-07-28 | ¥2,732.00 | -0.62% | ¥2,737.00 | ¥2,744.00 | ¥2,704.00 | 49.10K |
| 2026-07-27 | ¥2,749.00 | +1.85% | ¥2,716.00 | ¥2,754.00 | ¥2,708.00 | 45.10K |
| 2026-07-24 | ¥2,699.00 | -1.24% | ¥2,683.00 | ¥2,705.00 | ¥2,672.00 | 60.90K |
| 2026-07-23 | ¥2,733.00 | +0.07% | ¥2,726.00 | ¥2,742.00 | ¥2,713.00 | 73.40K |
| 2026-07-22 | ¥2,731.00 | +2.94% | ¥2,677.00 | ¥2,748.00 | ¥2,672.00 | 101.40K |
| 2026-07-21 | ¥2,653.00 | +2.16% | ¥2,622.00 | ¥2,671.00 | ¥2,618.00 | 65.10K |
| 2026-07-17 | ¥2,597.00 | -2.26% | ¥2,650.00 | ¥2,650.00 | ¥2,562.00 | 56.70K |
| 2026-07-16 | ¥2,657.00 | +0.15% | ¥2,653.00 | ¥2,670.00 | ¥2,644.00 | 52.50K |
| 2026-07-15 | ¥2,653.00 | +2.27% | ¥2,623.00 | ¥2,661.00 | ¥2,613.00 | 69.40K |
| 2026-07-14 | ¥2,594.00 | -0.38% | ¥2,600.00 | ¥2,614.00 | ¥2,584.00 | 50.30K |
| 2026-07-13 | ¥2,604.00 | +0.39% | ¥2,630.00 | ¥2,639.00 | ¥2,552.00 | 94.00K |
| 2026-07-10 | ¥2,594.00 | -0.04% | ¥2,630.00 | ¥2,630.00 | ¥2,588.00 | 66.90K |
| 2026-07-09 | ¥2,595.00 | -0.76% | ¥2,600.00 | ¥2,601.00 | ¥2,576.00 | 54.50K |
| 2026-07-08 | ¥2,615.00 | -2.46% | ¥2,661.00 | ¥2,661.00 | ¥2,615.00 | 51.00K |
| 2026-07-07 | ¥2,681.00 | +0.45% | ¥2,706.00 | ¥2,738.00 | ¥2,674.00 | 110.60K |
| 2026-07-06 | ¥2,669.00 | +1.29% | ¥2,661.00 | ¥2,676.00 | ¥2,641.00 | 43.60K |
| 2026-07-03 | ¥2,635.00 | -0.34% | ¥2,653.00 | ¥2,653.00 | ¥2,620.00 | 43.50K |
| 2026-07-02 | ¥2,644.00 | +1.73% | ¥2,594.00 | ¥2,652.00 | ¥2,589.00 | 58.20K |
| 2026-07-01 | ¥2,599.00 | -1.66% | ¥2,666.00 | ¥2,668.00 | ¥2,581.00 | 75.00K |
| 2026-06-30 | ¥2,643.00 | -1.09% | ¥2,722.00 | ¥2,735.00 | ¥2,629.00 | 155.00K |
| 2026-06-29 | ¥2,672.00 | -1.15% | ¥2,716.00 | ¥2,716.00 | ¥2,635.00 | 103.40K |
| 2026-06-26 | ¥2,703.00 | +2.23% | ¥2,689.00 | ¥2,710.00 | ¥2,666.00 | 75.60K |
| 2026-06-25 | ¥2,644.00 | +1.58% | ¥2,651.00 | ¥2,654.00 | ¥2,621.00 | 53.70K |
| 2026-06-24 | ¥2,603.00 | -0.84% | ¥2,633.00 | ¥2,649.00 | ¥2,589.00 | 66.00K |
| 2026-06-23 | ¥2,625.00 | -2.16% | ¥2,680.00 | ¥2,699.00 | ¥2,625.00 | 66.70K |
| 2026-06-22 | ¥2,683.00 | -1.11% | ¥2,713.00 | ¥2,728.00 | ¥2,683.00 | 55.70K |
| 2026-06-19 | ¥2,713.00 | +0.11% | ¥2,733.00 | ¥2,763.00 | ¥2,704.00 | 65.20K |
| 2026-06-18 | ¥2,710.00 | -0.11% | ¥2,713.00 | ¥2,755.00 | ¥2,709.00 | 109.60K |
| 2026-06-17 | ¥2,713.00 | -0.66% | ¥2,727.00 | ¥2,728.00 | ¥2,693.00 | 48.80K |
| 2026-06-16 | ¥2,731.00 | -0.94% | ¥2,761.00 | ¥2,761.00 | ¥2,721.00 | 61.70K |
| 2026-06-15 | ¥2,757.00 | +2.53% | ¥2,726.00 | ¥2,784.00 | ¥2,720.00 | 132.00K |
| 2026-06-12 | ¥2,689.00 | +1.20% | ¥2,699.00 | ¥2,725.00 | ¥2,661.00 | 123.20K |
| 2026-06-11 | ¥2,657.00 | -0.52% | ¥2,640.00 | ¥2,658.00 | ¥2,586.00 | 93.90K |
| 2026-06-10 | ¥2,671.00 | -0.67% | ¥2,673.00 | ¥2,713.00 | ¥2,633.00 | 115.50K |
| 2026-06-09 | ¥2,689.00 | +1.43% | ¥2,698.00 | ¥2,727.00 | ¥2,674.00 | 163.70K |
| 2026-06-08 | ¥2,651.00 | -1.96% | ¥2,625.00 | ¥2,682.00 | ¥2,609.00 | 113.20K |
| 2026-06-05 | ¥2,704.00 | +0.93% | ¥2,679.00 | ¥2,705.00 | ¥2,624.00 | 93.30K |
| 2026-06-04 | ¥2,679.00 | -1.40% | ¥2,700.00 | ¥2,706.00 | ¥2,667.00 | 91.60K |
| 2026-06-03 | ¥2,717.00 | +4.18% | ¥2,624.00 | ¥2,730.00 | ¥2,619.00 | 135.40K |
| 2026-06-02 | ¥2,608.00 | -2.69% | ¥2,630.00 | ¥2,639.00 | ¥2,563.00 | 102.30K |
| 2026-06-01 | ¥2,680.00 | -3.04% | ¥2,750.00 | ¥2,757.00 | ¥2,680.00 | 109.60K |
| 2026-05-29 | ¥2,764.00 | +2.33% | ¥2,716.00 | ¥2,804.00 | ¥2,678.00 | 177.60K |
| 2026-05-28 | ¥2,701.00 | +0.97% | ¥2,692.00 | ¥2,713.00 | ¥2,652.00 | 108.20K |
| 2026-05-27 | ¥2,675.00 | +1.98% | ¥2,650.00 | ¥2,683.00 | ¥2,639.00 | 116.20K |
| 2026-05-26 | ¥2,623.00 | -0.19% | ¥2,628.00 | ¥2,629.00 | ¥2,562.00 | 73.50K |
| 2026-05-25 | ¥2,628.00 | +1.31% | ¥2,600.00 | ¥2,671.00 | ¥2,572.00 | 209.60K |