Topre Corporation - 5975.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,155	2,156	2,156	2,164	2,138	68,000
August 15, 2025	2,160	2,138	2,138	2,175	2,117	105,000
August 14, 2025	2,200	2,156	2,156	2,200	2,141	86,800
August 13, 2025	2,195	2,217	2,217	2,238	2,191	119,000
August 12, 2025	2,253	2,173	2,173	2,262	2,154	141,500
August 08, 2025	2,221	2,255	2,255	2,257	2,169	111,800
August 07, 2025	2,182	2,205	2,205	2,215	2,182	65,800
August 06, 2025	2,163	2,193	2,193	2,207	2,150	58,800
August 05, 2025	2,150	2,150	2,150	2,169	2,128	71,100
August 04, 2025	2,080	2,130	2,130	2,138	2,080	51,600
August 01, 2025	2,090	2,124	2,124	2,139	2,089	79,900
July 31, 2025	2,084	2,077	2,077	2,091	2,061	90,300
July 30, 2025	2,066	2,080	2,080	2,086	2,055	73,700
July 29, 2025	2,030	2,080	2,080	2,092	2,030	83,000
July 28, 2025	2,002	2,058	2,058	2,067	2,002	104,400
July 25, 2025	2,051	2,018	2,018	2,053	2,015	69,100
July 24, 2025	2,062	2,061	2,061	2,075	2,050	63,800
July 23, 2025	2,000	2,056	2,056	2,071	1,965	129,200
July 22, 2025	1,967	1,960	1,960	1,975	1,949	72,100
July 18, 2025	1,987	1,974	1,974	1,987	1,970	38,400
July 17, 2025	1,972	1,973	1,973	1,980	1,955	27,000
July 16, 2025	1,995	1,987	1,987	2,000	1,975	30,600
July 15, 2025	1,977	1,993	1,993	1,995	1,971	67,500
July 14, 2025	1,959	1,971	1,971	1,988	1,953	48,000
July 11, 2025	1,972	1,963	1,963	1,985	1,957	53,900
July 10, 2025	1,957	1,949	1,949	1,959	1,931	97,100
July 09, 2025	1,940	1,948	1,948	1,972	1,926	98,300
July 08, 2025	1,901	1,925	1,925	1,937	1,900	86,500
July 07, 2025	1,971	1,902	1,902	1,977	1,897	40,800
July 04, 2025	1,982	1,972	1,972	1,986	1,960	73,500
July 03, 2025	1,944	1,958	1,958	1,970	1,931	109,700
July 02, 2025	1,883	1,929	1,929	1,935	1,883	82,800
July 01, 2025	1,889	1,914	1,914	1,926	1,877	110,400
June 30, 2025	1,926	1,914	1,914	1,946	1,910	195,400
June 27, 2025	1,858	1,891	1,891	1,919	1,857	249,600
June 26, 2025	1,784	1,831	1,831	1,834	1,784	169,800
June 25, 2025	1,838	1,769	1,769	1,840	1,763	217,800
June 24, 2025	1,931	1,878	1,878	1,934	1,874	151,900
June 23, 2025	1,885	1,900	1,900	1,911	1,865	113,800
June 20, 2025	1,919	1,880	1,880	1,938	1,880	277,200
June 19, 2025	1,902	1,913	1,913	1,919	1,894	85,300
June 18, 2025	1,864	1,900	1,900	1,906	1,851	109,100
June 17, 2025	1,823	1,850	1,850	1,856	1,823	104,200
June 16, 2025	1,799	1,823	1,823	1,828	1,799	89,800
June 13, 2025	1,794	1,781	1,781	1,807	1,777	117,900
June 12, 2025	1,816	1,816	1,816	1,833	1,801	100,000
June 11, 2025	1,773	1,812	1,812	1,821	1,770	149,800
June 10, 2025	1,745	1,761	1,761	1,781	1,745	101,900
June 09, 2025	1,777	1,760	1,760	1,782	1,758	99,700
June 06, 2025	1,760	1,764	1,764	1,774	1,759	50,200
June 05, 2025	1,755	1,758	1,758	1,775	1,747	81,000
June 04, 2025	1,797	1,781	1,781	1,797	1,772	110,300
June 03, 2025	1,781	1,781	1,781	1,793	1,772	91,700
June 02, 2025	1,782	1,781	1,781	1,790	1,774	64,200
May 30, 2025	1,777	1,794	1,794	1,807	1,770	96,500
May 29, 2025	1,780	1,798	1,798	1,807	1,780	55,700
May 28, 2025	1,809	1,779	1,779	1,810	1,779	57,800
May 27, 2025	1,787	1,784	1,784	1,796	1,778	36,600
May 26, 2025	1,793	1,787	1,787	1,810	1,780	44,100
May 23, 2025	1,777	1,795	1,795	1,810	1,773	41,000

Topre Corporation (5975.T) JPX