TPR Co., Ltd. 6463
TSE · Japan · Producer Manufacturing
¥1,494.00-32.00 (-2.10%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥1,494.00 | -2.10% | ¥1,512.00 | ¥1,516.00 | ¥1,490.00 | 122.30K |
| 2026-10-01 | ¥1,526.00 | -0.65% | ¥1,526.00 | ¥1,531.00 | ¥1,515.00 | 105.90K |
| 2026-09-30 | ¥1,536.00 | +1.05% | ¥1,526.00 | ¥1,542.00 | ¥1,515.00 | 101.50K |
| 2026-09-29 | ¥1,520.00 | -4.34% | ¥1,561.00 | ¥1,561.00 | ¥1,515.00 | 162.30K |
| 2026-09-28 | ¥1,589.00 | -0.38% | ¥1,602.00 | ¥1,615.00 | ¥1,589.00 | 173.80K |
| 2026-09-25 | ¥1,595.00 | +1.46% | ¥1,591.00 | ¥1,598.00 | ¥1,576.00 | 113.10K |
| 2026-09-24 | ¥1,572.00 | -0.69% | ¥1,587.00 | ¥1,588.00 | ¥1,572.00 | 311.50K |
| 2026-09-18 | ¥1,583.00 | +0.76% | ¥1,571.00 | ¥1,591.00 | ¥1,569.00 | 167.90K |
| 2026-09-17 | ¥1,571.00 | +1.16% | ¥1,567.00 | ¥1,579.00 | ¥1,563.00 | 94.70K |
| 2026-09-16 | ¥1,553.00 | +1.30% | ¥1,533.00 | ¥1,557.00 | ¥1,533.00 | 102.30K |
| 2026-09-15 | ¥1,533.00 | +0.46% | ¥1,517.00 | ¥1,539.00 | ¥1,517.00 | 72.40K |
| 2026-09-14 | ¥1,526.00 | +0.13% | ¥1,514.00 | ¥1,527.00 | ¥1,501.00 | 94.90K |
| 2026-09-11 | ¥1,524.00 | +0.40% | ¥1,492.00 | ¥1,538.00 | ¥1,482.00 | 195.50K |
| 2026-09-10 | ¥1,518.00 | -0.46% | ¥1,516.00 | ¥1,524.00 | ¥1,504.00 | 82.60K |
| 2026-09-09 | ¥1,525.00 | +0.26% | ¥1,516.00 | ¥1,533.00 | ¥1,512.00 | 135.00K |
| 2026-09-08 | ¥1,521.00 | -6.05% | ¥1,618.00 | ¥1,618.00 | ¥1,518.00 | 147.20K |
| 2026-09-07 | ¥1,619.00 | +0.43% | ¥1,615.00 | ¥1,627.00 | ¥1,612.00 | 96.60K |
| 2026-09-04 | ¥1,612.00 | -1.29% | ¥1,628.00 | ¥1,628.00 | ¥1,604.00 | 235.10K |
| 2026-09-03 | ¥1,633.00 | +0.55% | ¥1,638.00 | ¥1,653.00 | ¥1,627.00 | 154.80K |
| 2026-09-02 | ¥1,624.00 | -1.16% | ¥1,625.00 | ¥1,644.00 | ¥1,616.00 | 162.40K |
| 2026-09-01 | ¥1,643.00 | +1.61% | ¥1,609.00 | ¥1,644.00 | ¥1,609.00 | 110.70K |
| 2026-08-31 | ¥1,617.00 | +1.25% | ¥1,597.00 | ¥1,625.00 | ¥1,595.00 | 173.30K |
| 2026-08-28 | ¥1,597.00 | +0.50% | ¥1,594.00 | ¥1,611.00 | ¥1,591.00 | 157.80K |
| 2026-08-27 | ¥1,589.00 | +1.86% | ¥1,560.00 | ¥1,595.00 | ¥1,560.00 | 129.40K |
| 2026-08-26 | ¥1,560.00 | +0.52% | ¥1,555.00 | ¥1,573.00 | ¥1,555.00 | 86.80K |
| 2026-08-25 | ¥1,552.00 | -0.58% | ¥1,561.00 | ¥1,570.00 | ¥1,543.00 | 94.30K |
| 2026-08-24 | ¥1,561.00 | +0.06% | ¥1,572.00 | ¥1,572.00 | ¥1,558.00 | 88.20K |
| 2026-08-21 | ¥1,560.00 | +0.26% | ¥1,545.00 | ¥1,566.00 | ¥1,545.00 | 91.50K |
| 2026-08-20 | ¥1,556.00 | +2.17% | ¥1,535.00 | ¥1,560.00 | ¥1,530.00 | 108.50K |
| 2026-08-19 | ¥1,523.00 | -2.18% | ¥1,545.00 | ¥1,545.00 | ¥1,502.00 | 129.20K |
| 2026-08-18 | ¥1,557.00 | +0.26% | ¥1,553.00 | ¥1,562.00 | ¥1,548.00 | 74.80K |
| 2026-08-17 | ¥1,553.00 | 0.00% | ¥1,553.00 | ¥1,572.00 | ¥1,552.00 | 89.40K |
| 2026-08-14 | ¥1,553.00 | +3.05% | ¥1,511.00 | ¥1,555.00 | ¥1,511.00 | 114.50K |
| 2026-08-13 | ¥1,507.00 | -0.40% | ¥1,519.00 | ¥1,524.00 | ¥1,494.00 | 108.90K |
| 2026-08-12 | ¥1,513.00 | +0.80% | ¥1,519.00 | ¥1,525.00 | ¥1,493.00 | 130.30K |
| 2026-08-10 | ¥1,501.00 | +1.42% | ¥1,499.00 | ¥1,503.00 | ¥1,456.00 | 232.10K |
| 2026-08-07 | ¥1,480.00 | -4.70% | ¥1,530.00 | ¥1,550.00 | ¥1,455.00 | 195.00K |
| 2026-08-06 | ¥1,553.00 | +1.84% | ¥1,528.00 | ¥1,562.00 | ¥1,528.00 | 121.10K |
| 2026-08-05 | ¥1,525.00 | +2.14% | ¥1,496.00 | ¥1,525.00 | ¥1,494.00 | 107.90K |
| 2026-08-04 | ¥1,493.00 | -1.06% | ¥1,502.00 | ¥1,513.00 | ¥1,479.00 | 209.10K |
| 2026-08-03 | ¥1,509.00 | +0.87% | ¥1,490.00 | ¥1,521.00 | ¥1,455.00 | 244.20K |
| 2026-07-31 | ¥1,496.00 | -0.40% | ¥1,500.00 | ¥1,511.00 | ¥1,466.00 | 183.20K |
| 2026-07-30 | ¥1,502.00 | +2.11% | ¥1,468.00 | ¥1,517.00 | ¥1,450.00 | 196.90K |
| 2026-07-29 | ¥1,471.00 | +2.01% | ¥1,456.00 | ¥1,477.00 | ¥1,449.00 | 172.50K |
| 2026-07-28 | ¥1,442.00 | -0.62% | ¥1,458.00 | ¥1,459.00 | ¥1,431.00 | 154.60K |
| 2026-07-27 | ¥1,451.00 | +2.69% | ¥1,430.00 | ¥1,456.00 | ¥1,423.00 | 142.00K |
| 2026-07-24 | ¥1,413.00 | -1.40% | ¥1,410.00 | ¥1,414.00 | ¥1,398.00 | 120.60K |
| 2026-07-23 | ¥1,433.00 | -0.49% | ¥1,440.00 | ¥1,446.00 | ¥1,424.00 | 104.60K |
| 2026-07-22 | ¥1,440.00 | +0.91% | ¥1,440.00 | ¥1,456.00 | ¥1,432.00 | 167.30K |
| 2026-07-21 | ¥1,427.00 | +1.93% | ¥1,405.00 | ¥1,433.00 | ¥1,402.00 | 197.40K |
| 2026-07-17 | ¥1,400.00 | -1.89% | ¥1,425.00 | ¥1,426.00 | ¥1,384.00 | 175.60K |
| 2026-07-16 | ¥1,427.00 | +0.28% | ¥1,424.00 | ¥1,438.00 | ¥1,417.00 | 159.80K |
| 2026-07-15 | ¥1,423.00 | +1.93% | ¥1,400.00 | ¥1,431.00 | ¥1,400.00 | 131.20K |
| 2026-07-14 | ¥1,396.00 | +0.43% | ¥1,398.00 | ¥1,406.00 | ¥1,392.00 | 97.50K |
| 2026-07-13 | ¥1,390.00 | -1.07% | ¥1,414.00 | ¥1,423.00 | ¥1,387.00 | 116.40K |
| 2026-07-10 | ¥1,405.00 | +1.81% | ¥1,407.00 | ¥1,413.00 | ¥1,391.00 | 148.40K |
| 2026-07-09 | ¥1,380.00 | +0.22% | ¥1,386.00 | ¥1,396.00 | ¥1,373.00 | 102.40K |
| 2026-07-08 | ¥1,377.00 | -2.20% | ¥1,408.00 | ¥1,413.00 | ¥1,375.00 | 111.60K |
| 2026-07-07 | ¥1,408.00 | -0.71% | ¥1,418.00 | ¥1,445.00 | ¥1,406.00 | 108.40K |
| 2026-07-06 | ¥1,418.00 | +0.07% | ¥1,428.00 | ¥1,444.00 | ¥1,417.00 | 107.50K |
| 2026-07-03 | ¥1,417.00 | -0.56% | ¥1,425.00 | ¥1,429.00 | ¥1,409.00 | 90.10K |
| 2026-07-02 | ¥1,425.00 | +1.21% | ¥1,418.00 | ¥1,445.00 | ¥1,417.00 | 126.20K |
| 2026-07-01 | ¥1,408.00 | +1.00% | ¥1,411.00 | ¥1,418.00 | ¥1,400.00 | 113.90K |
| 2026-06-30 | ¥1,394.00 | -0.92% | ¥1,406.00 | ¥1,410.00 | ¥1,383.00 | 177.80K |
| 2026-06-29 | ¥1,407.00 | +0.36% | ¥1,408.00 | ¥1,411.00 | ¥1,388.00 | 124.40K |
| 2026-06-26 | ¥1,402.00 | -0.57% | ¥1,419.00 | ¥1,419.00 | ¥1,398.00 | 96.80K |
| 2026-06-25 | ¥1,410.00 | -0.70% | ¥1,434.00 | ¥1,434.00 | ¥1,404.00 | 110.80K |
| 2026-06-24 | ¥1,420.00 | +1.28% | ¥1,391.00 | ¥1,427.00 | ¥1,383.00 | 177.70K |
| 2026-06-23 | ¥1,402.00 | -0.57% | ¥1,428.00 | ¥1,431.00 | ¥1,402.00 | 204.30K |
| 2026-06-22 | ¥1,410.00 | -0.98% | ¥1,430.00 | ¥1,436.00 | ¥1,408.00 | 120.70K |
| 2026-06-19 | ¥1,424.00 | -2.06% | ¥1,465.00 | ¥1,468.00 | ¥1,414.00 | 140.00K |
| 2026-06-18 | ¥1,454.00 | +1.32% | ¥1,444.00 | ¥1,462.00 | ¥1,436.00 | 107.10K |
| 2026-06-17 | ¥1,435.00 | +0.28% | ¥1,431.00 | ¥1,449.00 | ¥1,429.00 | 85.10K |
| 2026-06-16 | ¥1,431.00 | -0.21% | ¥1,427.00 | ¥1,445.00 | ¥1,412.00 | 124.50K |
| 2026-06-15 | ¥1,434.00 | +1.56% | ¥1,438.00 | ¥1,453.00 | ¥1,432.00 | 120.60K |
| 2026-06-12 | ¥1,412.00 | +0.14% | ¥1,420.00 | ¥1,444.00 | ¥1,410.00 | 165.90K |
| 2026-06-11 | ¥1,410.00 | -0.70% | ¥1,417.00 | ¥1,433.00 | ¥1,390.00 | 149.50K |
| 2026-06-10 | ¥1,420.00 | -0.14% | ¥1,420.00 | ¥1,456.00 | ¥1,409.00 | 154.40K |
| 2026-06-09 | ¥1,422.00 | +0.85% | ¥1,428.00 | ¥1,445.00 | ¥1,411.00 | 296.90K |
| 2026-06-08 | ¥1,410.00 | -2.35% | ¥1,397.00 | ¥1,427.00 | ¥1,388.00 | 196.50K |
| 2026-06-05 | ¥1,444.00 | +3.66% | ¥1,400.00 | ¥1,444.00 | ¥1,392.00 | 184.20K |
| 2026-06-04 | ¥1,393.00 | -2.04% | ¥1,403.00 | ¥1,413.00 | ¥1,383.00 | 133.60K |
| 2026-06-03 | ¥1,422.00 | +2.60% | ¥1,390.00 | ¥1,429.00 | ¥1,383.00 | 229.60K |
| 2026-06-02 | ¥1,386.00 | +0.65% | ¥1,358.00 | ¥1,398.00 | ¥1,353.00 | 215.30K |
| 2026-06-01 | ¥1,377.00 | -1.57% | ¥1,383.00 | ¥1,392.00 | ¥1,373.00 | 221.00K |
| 2026-05-29 | ¥1,399.00 | +0.72% | ¥1,394.00 | ¥1,423.00 | ¥1,394.00 | 144.70K |
| 2026-05-28 | ¥1,389.00 | +1.54% | ¥1,349.00 | ¥1,425.00 | ¥1,345.00 | 241.70K |
| 2026-05-27 | ¥1,368.00 | +4.43% | ¥1,321.00 | ¥1,402.00 | ¥1,321.00 | 388.70K |
| 2026-05-26 | ¥1,310.00 | +1.55% | ¥1,290.00 | ¥1,310.00 | ¥1,269.00 | 149.80K |
| 2026-05-25 | ¥1,290.00 | -0.39% | ¥1,306.00 | ¥1,337.00 | ¥1,290.00 | 159.10K |