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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,181	2,204	2,204	2,211	2,169	77,900
September 03, 2025	2,187	2,193	2,193	2,213	2,156	122,800
September 02, 2025	2,163	2,165	2,165	2,191	2,158	81,400
September 01, 2025	2,172	2,163	2,163	2,180	2,135	50,400
August 29, 2025	2,160	2,190	2,190	2,208	2,160	116,300
August 28, 2025	2,139	2,158	2,158	2,168	2,139	65,500
August 27, 2025	2,159	2,162	2,162	2,176	2,154	77,500
August 26, 2025	2,163	2,167	2,167	2,183	2,139	76,700
August 25, 2025	2,170	2,160	2,160	2,183	2,144	71,700
August 22, 2025	2,124	2,166	2,166	2,166	2,114	139,000
August 21, 2025	2,138	2,137	2,137	2,140	2,115	87,600
August 20, 2025	2,180	2,143	2,143	2,195	2,142	53,800
August 19, 2025	2,155	2,167	2,167	2,174	2,141	71,900
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

Topre Corporation (5975.T) JPX