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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,811	2,829	2,829	2,845	2,796	113,500
February 19, 2026	2,839	2,853	2,853	2,870	2,807	112,900
February 18, 2026	2,848	2,853	2,853	2,864	2,806	126,800
February 17, 2026	2,810	2,859	2,859	2,880	2,802	162,300
February 16, 2026	2,886	2,810	2,810	2,886	2,775	235,800
February 13, 2026	2,719	2,693	2,693	2,720	2,664	107,000
February 12, 2026	2,730	2,719	2,719	2,730	2,701	133,500
February 10, 2026	2,700	2,723	2,723	2,723	2,692	125,300
February 09, 2026	2,678	2,695	2,695	2,704	2,642	132,100
February 06, 2026	2,588	2,633	2,633	2,642	2,569	110,500
February 05, 2026	2,620	2,569	2,569	2,620	2,560	74,200
February 04, 2026	2,559	2,577	2,577	2,591	2,549	90,800
February 03, 2026	2,524	2,549	2,549	2,551	2,508	89,300
February 02, 2026	2,544	2,511	2,511	2,575	2,498	118,500
January 30, 2026	2,505	2,513	2,513	2,517	2,466	102,300
January 29, 2026	2,472	2,492	2,492	2,499	2,437	89,100
January 28, 2026	2,480	2,472	2,472	2,486	2,437	94,900
January 27, 2026	2,494	2,516	2,516	2,521	2,474	88,500
January 26, 2026	2,500	2,518	2,518	2,542	2,479	115,000
January 23, 2026	2,593	2,550	2,550	2,593	2,537	73,400
January 22, 2026	2,576	2,602	2,602	2,602	2,553	90,200
January 21, 2026	2,479	2,526	2,526	2,526	2,464	69,100
January 20, 2026	2,500	2,503	2,503	2,516	2,478	66,500
January 19, 2026	2,528	2,533	2,533	2,541	2,487	63,100
January 16, 2026	2,513	2,544	2,544	2,547	2,503	59,800
January 15, 2026	2,494	2,519	2,519	2,523	2,487	66,100
January 14, 2026	2,462	2,496	2,496	2,496	2,460	83,900
January 13, 2026	2,485	2,462	2,462	2,485	2,447	81,600
January 09, 2026	2,460	2,437	2,437	2,472	2,425	89,200
January 08, 2026	2,431	2,436	2,436	2,462	2,430	114,500
January 07, 2026	2,394	2,441	2,441	2,460	2,394	109,900
January 06, 2026	2,410	2,427	2,427	2,435	2,409	77,700
January 05, 2026	2,364	2,392	2,392	2,407	2,360	55,400
December 30, 2025	2,379	2,367	2,367	2,396	2,360	48,600
December 29, 2025	2,360	2,379	2,379	2,379	2,360	64,000
December 26, 2025	2,341	2,351	2,351	2,361	2,341	85,900
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

Topre Corporation (5975.T) JPX