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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,371	2,358	2,358	2,371	2,344	38,300
December 24, 2025	2,386	2,348	2,348	2,388	2,348	82,400
December 23, 2025	2,370	2,378	2,378	2,382	2,358	77,400
December 22, 2025	2,419	2,400	2,400	2,419	2,381	71,900
December 19, 2025	2,357	2,387	2,387	2,399	2,357	285,700
December 18, 2025	2,351	2,380	2,380	2,385	2,331	103,600
December 17, 2025	2,336	2,348	2,348	2,372	2,317	97,300
December 16, 2025	2,389	2,336	2,336	2,393	2,321	144,900
December 15, 2025	2,353	2,362	2,362	2,362	2,337	78,600
December 12, 2025	2,294	2,343	2,343	2,348	2,283	136,300
December 11, 2025	2,262	2,284	2,284	2,291	2,256	71,800
December 10, 2025	2,259	2,246	2,246	2,272	2,239	83,900
December 09, 2025	2,260	2,244	2,244	2,286	2,230	70,400
December 08, 2025	2,277	2,286	2,286	2,291	2,266	43,400
December 05, 2025	2,283	2,249	2,249	2,319	2,239	55,200
December 04, 2025	2,281	2,322	2,322	2,329	2,281	61,500
December 03, 2025	2,329	2,290	2,290	2,334	2,290	67,000
December 02, 2025	2,312	2,327	2,327	2,336	2,298	101,800
December 01, 2025	2,294	2,281	2,281	2,323	2,281	81,800
November 28, 2025	2,289	2,294	2,294	2,307	2,272	58,000
November 27, 2025	2,233	2,274	2,274	2,278	2,220	105,100
November 26, 2025	2,265	2,233	2,233	2,266	2,219	123,400
November 25, 2025	2,270	2,229	2,229	2,271	2,223	87,800
November 21, 2025	2,229	2,258	2,258	2,264	2,229	79,200
November 20, 2025	2,248	2,231	2,231	2,249	2,209	84,000
November 19, 2025	2,256	2,223	2,223	2,266	2,212	65,100
November 18, 2025	2,324	2,261	2,261	2,346	2,251	106,000
November 17, 2025	2,274	2,327	2,327	2,336	2,267	143,000
November 14, 2025	2,351	2,307	2,307	2,351	2,279	100,100
November 13, 2025	2,350	2,365	2,365	2,365	2,335	62,200
November 12, 2025	2,291	2,332	2,332	2,333	2,286	86,200
November 11, 2025	2,302	2,286	2,286	2,312	2,271	50,500
November 10, 2025	2,294	2,290	2,290	2,307	2,282	68,400
November 07, 2025	2,252	2,285	2,285	2,285	2,252	70,000
November 06, 2025	2,264	2,268	2,268	2,296	2,245	124,200
November 05, 2025	2,242	2,235	2,235	2,264	2,168	107,100
November 04, 2025	2,210	2,263	2,263	2,279	2,202	74,900
October 31, 2025	2,274	2,244	2,244	2,274	2,212	77,600
October 30, 2025	2,244	2,274	2,274	2,282	2,235	98,300
October 29, 2025	2,292	2,242	2,242	2,292	2,240	91,000
October 28, 2025	2,350	2,278	2,278	2,350	2,270	49,700
October 27, 2025	2,336	2,364	2,364	2,364	2,330	58,900
October 24, 2025	2,292	2,314	2,314	2,321	2,283	57,200
October 23, 2025	2,247	2,298	2,298	2,300	2,247	81,200
October 22, 2025	2,228	2,261	2,261	2,268	2,221	86,600
October 21, 2025	2,221	2,219	2,219	2,245	2,208	60,400
October 20, 2025	2,222	2,219	2,219	2,232	2,183	64,400
October 17, 2025	2,182	2,185	2,185	2,194	2,166	89,500
October 16, 2025	2,206	2,211	2,211	2,213	2,193	77,700
October 15, 2025	2,187	2,187	2,187	2,191	2,160	77,600
October 14, 2025	2,196	2,164	2,164	2,209	2,150	127,700
October 10, 2025	2,259	2,241	2,241	2,262	2,217	89,500
October 09, 2025	2,254	2,309	2,309	2,320	2,251	116,200
October 08, 2025	2,301	2,254	2,254	2,307	2,250	105,500
October 07, 2025	2,285	2,296	2,296	2,300	2,269	175,500
October 06, 2025	2,310	2,285	2,285	2,316	2,259	129,100
October 03, 2025	2,242	2,260	2,260	2,270	2,242	47,700
October 02, 2025	2,239	2,242	2,242	2,265	2,211	45,600
October 01, 2025	2,288	2,249	2,249	2,296	2,215	89,600
September 30, 2025	2,280	2,324	2,324	2,339	2,272	100,500

Topre Corporation (5975.T) JPX