RETAIL PARTNERS CO., LTD. 8167
TSE · Japan · Retail Trade
¥1,427.00-21.00 (-1.45%)
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 | ¥1,429.00 | -1.31% | ¥1,427.00 | ¥1,434.00 | ¥1,423.00 | 12.60K |
| 2026-10-01 | ¥1,448.00 | +1.47% | ¥1,409.00 | ¥1,453.00 | ¥1,409.00 | 68.90K |
| 2026-09-30 | ¥1,427.00 | +0.71% | ¥1,404.00 | ¥1,432.00 | ¥1,390.00 | 92.40K |
| 2026-09-29 | ¥1,417.00 | -1.80% | ¥1,437.00 | ¥1,437.00 | ¥1,408.00 | 71.50K |
| 2026-09-28 | ¥1,443.00 | -0.21% | ¥1,450.00 | ¥1,450.00 | ¥1,428.00 | 69.00K |
| 2026-09-25 | ¥1,446.00 | +1.69% | ¥1,449.00 | ¥1,450.00 | ¥1,432.00 | 77.80K |
| 2026-09-24 | ¥1,422.00 | -0.21% | ¥1,417.00 | ¥1,429.00 | ¥1,394.00 | 106.80K |
| 2026-09-18 | ¥1,425.00 | -1.45% | ¥1,437.00 | ¥1,437.00 | ¥1,420.00 | 63.70K |
| 2026-09-17 | ¥1,446.00 | +0.28% | ¥1,441.00 | ¥1,459.00 | ¥1,432.00 | 78.40K |
| 2026-09-16 | ¥1,442.00 | +0.56% | ¥1,435.00 | ¥1,444.00 | ¥1,429.00 | 70.90K |
| 2026-09-15 | ¥1,434.00 | +1.34% | ¥1,417.00 | ¥1,440.00 | ¥1,416.00 | 69.60K |
| 2026-09-14 | ¥1,415.00 | +1.80% | ¥1,371.00 | ¥1,417.00 | ¥1,367.00 | 131.80K |
| 2026-09-11 | ¥1,390.00 | -0.71% | ¥1,389.00 | ¥1,395.00 | ¥1,378.00 | 107.80K |
| 2026-09-10 | ¥1,400.00 | +0.43% | ¥1,394.00 | ¥1,408.00 | ¥1,390.00 | 70.10K |
| 2026-09-09 | ¥1,394.00 | -0.71% | ¥1,406.00 | ¥1,407.00 | ¥1,387.00 | 55.70K |
| 2026-09-08 | ¥1,404.00 | +1.96% | ¥1,377.00 | ¥1,406.00 | ¥1,365.00 | 64.30K |
| 2026-09-07 | ¥1,377.00 | -1.36% | ¥1,396.00 | ¥1,397.00 | ¥1,377.00 | 59.60K |
| 2026-09-04 | ¥1,396.00 | +2.05% | ¥1,368.00 | ¥1,403.00 | ¥1,355.00 | 95.00K |
| 2026-09-03 | ¥1,368.00 | -0.15% | ¥1,371.00 | ¥1,385.00 | ¥1,365.00 | 66.20K |
| 2026-09-02 | ¥1,370.00 | -1.86% | ¥1,393.00 | ¥1,397.00 | ¥1,370.00 | 99.40K |
| 2026-09-01 | ¥1,396.00 | +0.50% | ¥1,385.00 | ¥1,407.00 | ¥1,372.00 | 133.00K |
| 2026-08-31 | ¥1,389.00 | -2.05% | ¥1,402.00 | ¥1,410.00 | ¥1,375.00 | 126.80K |
| 2026-08-28 | ¥1,418.00 | -1.25% | ¥1,416.00 | ¥1,425.00 | ¥1,410.00 | 382.00K |
| 2026-08-27 | ¥1,436.00 | -0.07% | ¥1,453.00 | ¥1,453.00 | ¥1,423.00 | 360.70K |
| 2026-08-26 | ¥1,437.00 | +0.63% | ¥1,436.00 | ¥1,447.00 | ¥1,433.00 | 111.90K |
| 2026-08-25 | ¥1,428.00 | -0.35% | ¥1,460.00 | ¥1,460.00 | ¥1,415.00 | 177.70K |
| 2026-08-24 | ¥1,433.00 | -0.14% | ¥1,447.00 | ¥1,459.00 | ¥1,425.00 | 314.20K |
| 2026-08-21 | ¥1,435.00 | +0.42% | ¥1,437.00 | ¥1,443.00 | ¥1,421.00 | 270.40K |
| 2026-08-20 | ¥1,429.00 | -3.84% | ¥1,476.00 | ¥1,506.00 | ¥1,424.00 | 406.80K |
| 2026-08-19 | ¥1,486.00 | +1.30% | ¥1,467.00 | ¥1,489.00 | ¥1,462.00 | 315.80K |
| 2026-08-18 | ¥1,467.00 | +1.95% | ¥1,439.00 | ¥1,475.00 | ¥1,435.00 | 303.90K |
| 2026-08-17 | ¥1,439.00 | -0.62% | ¥1,448.00 | ¥1,469.00 | ¥1,437.00 | 308.40K |
| 2026-08-14 | ¥1,448.00 | +2.04% | ¥1,419.00 | ¥1,458.00 | ¥1,409.00 | 275.40K |
| 2026-08-13 | ¥1,419.00 | +0.85% | ¥1,407.00 | ¥1,440.00 | ¥1,388.00 | 311.10K |
| 2026-08-12 | ¥1,407.00 | -0.50% | ¥1,418.00 | ¥1,428.00 | ¥1,400.00 | 235.00K |
| 2026-08-10 | ¥1,414.00 | +1.80% | ¥1,400.00 | ¥1,419.00 | ¥1,381.00 | 241.50K |
| 2026-08-07 | ¥1,389.00 | +3.27% | ¥1,346.00 | ¥1,395.00 | ¥1,346.00 | 210.40K |
| 2026-08-06 | ¥1,345.00 | +1.36% | ¥1,339.00 | ¥1,348.00 | ¥1,329.00 | 155.70K |
| 2026-08-05 | ¥1,327.00 | -0.23% | ¥1,330.00 | ¥1,340.00 | ¥1,327.00 | 92.00K |
| 2026-08-04 | ¥1,330.00 | -2.35% | ¥1,355.00 | ¥1,356.00 | ¥1,314.00 | 128.90K |
| 2026-08-03 | ¥1,362.00 | -0.66% | ¥1,371.00 | ¥1,374.00 | ¥1,351.00 | 143.20K |
| 2026-07-31 | ¥1,371.00 | -2.49% | ¥1,398.00 | ¥1,406.00 | ¥1,366.00 | 99.60K |
| 2026-07-30 | ¥1,406.00 | +0.29% | ¥1,404.00 | ¥1,411.00 | ¥1,377.00 | 128.60K |
| 2026-07-29 | ¥1,402.00 | +1.45% | ¥1,393.00 | ¥1,417.00 | ¥1,387.00 | 111.30K |
| 2026-07-28 | ¥1,382.00 | +2.45% | ¥1,362.00 | ¥1,389.00 | ¥1,349.00 | 87.40K |
| 2026-07-27 | ¥1,349.00 | +1.20% | ¥1,335.00 | ¥1,360.00 | ¥1,334.00 | 98.10K |
| 2026-07-24 | ¥1,333.00 | +0.38% | ¥1,322.00 | ¥1,337.00 | ¥1,312.00 | 70.80K |
| 2026-07-23 | ¥1,328.00 | -2.28% | ¥1,357.00 | ¥1,357.00 | ¥1,321.00 | 94.30K |
| 2026-07-22 | ¥1,359.00 | -0.44% | ¥1,365.00 | ¥1,365.00 | ¥1,345.00 | 66.10K |
| 2026-07-21 | ¥1,365.00 | +0.89% | ¥1,377.00 | ¥1,394.00 | ¥1,357.00 | 100.70K |
| 2026-07-17 | ¥1,353.00 | +0.97% | ¥1,350.00 | ¥1,370.00 | ¥1,341.00 | 72.20K |
| 2026-07-16 | ¥1,340.00 | +2.84% | ¥1,333.00 | ¥1,347.00 | ¥1,306.00 | 119.90K |
| 2026-07-15 | ¥1,303.00 | -5.58% | ¥1,391.00 | ¥1,395.00 | ¥1,285.00 | 111.70K |
| 2026-07-14 | ¥1,380.00 | +1.10% | ¥1,372.00 | ¥1,392.00 | ¥1,369.00 | 62.10K |
| 2026-07-13 | ¥1,365.00 | +0.22% | ¥1,372.00 | ¥1,383.00 | ¥1,360.00 | 70.20K |
| 2026-07-10 | ¥1,362.00 | -0.15% | ¥1,364.00 | ¥1,370.00 | ¥1,351.00 | 63.70K |
| 2026-07-09 | ¥1,364.00 | -0.22% | ¥1,367.00 | ¥1,373.00 | ¥1,348.00 | 56.40K |
| 2026-07-08 | ¥1,367.00 | 0.00% | ¥1,377.00 | ¥1,381.00 | ¥1,367.00 | 71.10K |
| 2026-07-07 | ¥1,367.00 | +0.89% | ¥1,355.00 | ¥1,376.00 | ¥1,350.00 | 44.50K |
| 2026-07-06 | ¥1,355.00 | +1.27% | ¥1,348.00 | ¥1,362.00 | ¥1,338.00 | 54.30K |
| 2026-07-03 | ¥1,338.00 | -0.45% | ¥1,346.00 | ¥1,357.00 | ¥1,338.00 | 53.80K |
| 2026-07-02 | ¥1,344.00 | +1.82% | ¥1,331.00 | ¥1,355.00 | ¥1,324.00 | 53.80K |
| 2026-07-01 | ¥1,320.00 | -1.86% | ¥1,346.00 | ¥1,346.00 | ¥1,311.00 | 62.50K |
| 2026-06-30 | ¥1,345.00 | -1.18% | ¥1,361.00 | ¥1,364.00 | ¥1,342.00 | 48.80K |
| 2026-06-29 | ¥1,361.00 | +1.57% | ¥1,350.00 | ¥1,372.00 | ¥1,346.00 | 72.20K |
| 2026-06-26 | ¥1,340.00 | -0.15% | ¥1,341.00 | ¥1,341.00 | ¥1,329.00 | 53.20K |
| 2026-06-25 | ¥1,342.00 | +1.44% | ¥1,327.00 | ¥1,344.00 | ¥1,323.00 | 52.40K |
| 2026-06-24 | ¥1,323.00 | +0.68% | ¥1,315.00 | ¥1,337.00 | ¥1,315.00 | 78.10K |
| 2026-06-23 | ¥1,314.00 | -2.01% | ¥1,341.00 | ¥1,352.00 | ¥1,314.00 | 120.00K |
| 2026-06-22 | ¥1,341.00 | +0.68% | ¥1,337.00 | ¥1,350.00 | ¥1,335.00 | 57.20K |
| 2026-06-19 | ¥1,332.00 | +0.99% | ¥1,319.00 | ¥1,338.00 | ¥1,319.00 | 52.80K |
| 2026-06-18 | ¥1,319.00 | +0.15% | ¥1,309.00 | ¥1,329.00 | ¥1,303.00 | 38.20K |
| 2026-06-17 | ¥1,317.00 | +0.69% | ¥1,310.00 | ¥1,366.00 | ¥1,308.00 | 77.00K |
| 2026-06-16 | ¥1,308.00 | -2.17% | ¥1,329.00 | ¥1,329.00 | ¥1,293.00 | 57.50K |
| 2026-06-15 | ¥1,337.00 | +0.07% | ¥1,361.00 | ¥1,361.00 | ¥1,333.00 | 65.50K |
| 2026-06-12 | ¥1,336.00 | -0.96% | ¥1,348.00 | ¥1,377.00 | ¥1,336.00 | 108.10K |
| 2026-06-11 | ¥1,349.00 | +0.22% | ¥1,356.00 | ¥1,371.00 | ¥1,326.00 | 100.60K |
| 2026-06-10 | ¥1,346.00 | +3.06% | ¥1,315.00 | ¥1,353.00 | ¥1,308.00 | 98.60K |
| 2026-06-09 | ¥1,306.00 | +2.03% | ¥1,286.00 | ¥1,313.00 | ¥1,285.00 | 81.70K |
| 2026-06-08 | ¥1,280.00 | +0.87% | ¥1,264.00 | ¥1,281.00 | ¥1,260.00 | 73.40K |
| 2026-06-05 | ¥1,269.00 | +2.67% | ¥1,237.00 | ¥1,269.00 | ¥1,237.00 | 55.90K |
| 2026-06-04 | ¥1,236.00 | -0.08% | ¥1,237.00 | ¥1,248.00 | ¥1,231.00 | 58.90K |
| 2026-06-03 | ¥1,237.00 | -0.40% | ¥1,241.00 | ¥1,244.00 | ¥1,230.00 | 63.20K |
| 2026-06-02 | ¥1,242.00 | -1.43% | ¥1,247.00 | ¥1,253.00 | ¥1,232.00 | 65.60K |
| 2026-06-01 | ¥1,260.00 | +0.80% | ¥1,251.00 | ¥1,260.00 | ¥1,228.00 | 99.20K |
| 2026-05-29 | ¥1,250.00 | -0.56% | ¥1,257.00 | ¥1,269.00 | ¥1,250.00 | 48.90K |
| 2026-05-28 | ¥1,257.00 | +0.72% | ¥1,254.00 | ¥1,261.00 | ¥1,248.00 | 56.10K |
| 2026-05-27 | ¥1,248.00 | +0.97% | ¥1,237.00 | ¥1,254.00 | ¥1,236.00 | 76.70K |
| 2026-05-26 | ¥1,236.00 | -0.24% | ¥1,230.00 | ¥1,248.00 | ¥1,220.00 | 59.30K |
| 2026-05-25 | ¥1,239.00 | -3.50% | ¥1,280.00 | ¥1,284.00 | ¥1,233.00 | 84.20K |