TPR Co., Ltd. - 6463.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,418	2,442	2,442	2,442	2,407	86,400
September 04, 2025	2,395	2,394	2,394	2,410	2,371	63,500
September 03, 2025	2,358	2,396	2,396	2,417	2,358	124,000
September 02, 2025	2,342	2,358	2,358	2,367	2,342	58,300
September 01, 2025	2,357	2,341	2,341	2,370	2,331	63,600
August 29, 2025	2,350	2,373	2,373	2,384	2,350	88,300
August 28, 2025	2,332	2,351	2,351	2,368	2,330	84,400
August 27, 2025	2,288	2,332	2,332	2,342	2,284	108,000
August 26, 2025	2,320	2,292	2,292	2,328	2,292	125,300
August 25, 2025	2,310	2,322	2,322	2,329	2,300	88,700
August 22, 2025	2,300	2,300	2,300	2,310	2,283	154,800
August 21, 2025	2,288	2,288	2,288	2,302	2,269	86,500
August 20, 2025	2,280	2,288	2,288	2,302	2,276	54,700
August 19, 2025	2,253	2,290	2,290	2,291	2,247	71,300
August 18, 2025	2,250	2,268	2,268	2,282	2,250	68,000
August 15, 2025	2,247	2,246	2,246	2,255	2,233	52,000
August 14, 2025	2,248	2,247	2,247	2,259	2,218	85,900
August 13, 2025	2,237	2,260	2,260	2,272	2,235	112,100
August 12, 2025	2,223	2,213	2,213	2,261	2,204	141,100
August 08, 2025	2,176	2,222	2,222	2,231	2,173	146,700
August 07, 2025	2,180	2,191	2,191	2,205	2,180	66,900
August 06, 2025	2,176	2,183	2,183	2,195	2,174	63,300
August 05, 2025	2,140	2,160	2,160	2,177	2,125	83,300
August 04, 2025	2,140	2,154	2,154	2,158	2,123	83,100
August 01, 2025	2,136	2,167	2,167	2,167	2,136	99,200
July 31, 2025	2,113	2,121	2,121	2,128	2,109	70,900
July 30, 2025	2,089	2,113	2,113	2,118	2,087	64,400
July 29, 2025	2,120	2,113	2,113	2,123	2,103	58,300
July 28, 2025	2,129	2,120	2,120	2,147	2,116	64,200
July 25, 2025	2,136	2,116	2,116	2,136	2,101	94,300
July 24, 2025	2,129	2,136	2,136	2,149	2,121	92,700
July 23, 2025	2,064	2,114	2,114	2,120	2,062	133,000
July 22, 2025	2,043	2,039	2,039	2,065	2,034	64,500
July 18, 2025	2,068	2,044	2,044	2,074	2,044	53,100
July 17, 2025	2,051	2,064	2,064	2,064	2,037	87,900
July 16, 2025	2,067	2,051	2,051	2,069	2,050	48,100
July 15, 2025	2,053	2,060	2,060	2,065	2,048	63,100
July 14, 2025	2,056	2,048	2,048	2,068	2,042	60,500
July 11, 2025	2,045	2,055	2,055	2,055	2,035	75,200
July 10, 2025	2,039	2,023	2,023	2,045	2,020	96,500
July 09, 2025	2,028	2,032	2,032	2,054	2,023	91,400
July 08, 2025	2,005	2,028	2,028	2,036	2,005	71,600
July 07, 2025	2,015	2,005	2,005	2,023	2,002	62,000
July 04, 2025	2,019	2,010	2,010	2,024	1,997	52,400
July 03, 2025	2,000	2,018	2,018	2,029	2,000	119,800
July 02, 2025	1,954	1,986	1,986	2,000	1,954	84,100
July 01, 2025	1,950	1,962	1,962	1,973	1,950	67,100
June 30, 2025	1,963	1,950	1,950	1,964	1,946	73,800
June 27, 2025	1,946	1,948	1,948	1,953	1,937	81,300
June 26, 2025	1,917	1,935	1,935	1,945	1,916	83,200
June 25, 2025	1,914	1,923	1,923	1,948	1,905	202,000
June 24, 2025	1,866	1,889	1,889	1,916	1,844	222,700
June 23, 2025	1,865	1,850	1,850	1,869	1,841	82,800
June 20, 2025	1,890	1,873	1,873	1,903	1,873	146,000
June 19, 2025	1,908	1,896	1,896	1,913	1,890	46,300
June 18, 2025	1,895	1,909	1,909	1,909	1,894	45,700
June 17, 2025	1,895	1,899	1,899	1,900	1,888	44,700
June 16, 2025	1,889	1,885	1,885	1,899	1,878	51,800
June 13, 2025	1,900	1,880	1,880	1,905	1,880	126,200
June 12, 2025	1,926	1,920	1,920	1,935	1,910	62,900

TPR Co., Ltd. (6463.T) JPX