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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	2,304	2,291	2,291	2,323	2,281	64,500
September 26, 2025	2,325	2,352	2,312	2,358	2,316	80,800
September 25, 2025	2,342	2,324	2,284.48	2,347	2,304	75,900
September 24, 2025	2,317	2,332	2,292.34	2,334	2,285	105,300
September 22, 2025	2,280	2,316	2,276.61	2,327	2,280	117,900
September 19, 2025	2,250	2,263	2,224.51	2,277	2,234	323,900
September 18, 2025	2,232	2,231	2,193.06	2,248	2,205	90,400
September 17, 2025	2,201	2,205	2,167.5	2,212	2,188	90,400
September 16, 2025	2,228	2,227	2,189.13	2,239	2,210	83,600
September 12, 2025	2,240	2,235	2,235	2,258	2,221	91,800
September 11, 2025	2,245	2,239	2,239	2,247	2,224	58,400
September 10, 2025	2,237	2,242	2,242	2,255	2,224	51,800
September 09, 2025	2,256	2,270	2,270	2,274	2,240	104,200
September 08, 2025	2,244	2,253	2,253	2,253	2,222	57,500
September 05, 2025	2,222	2,233	2,233	2,249	2,209	79,500

Topre Corporation (5975.T) JPX