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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	1,923	1,933	1,933	1,937	1,916	56,500
June 10, 2025	1,913	1,906	1,906	1,923	1,906	69,200
June 09, 2025	1,920	1,914	1,914	1,925	1,910	62,600
June 06, 2025	1,899	1,910	1,910	1,913	1,895	61,500
June 05, 2025	1,905	1,902	1,902	1,925	1,900	79,200
June 04, 2025	1,923	1,926	1,926	1,933	1,919	53,100
June 03, 2025	1,943	1,930	1,930	1,943	1,927	76,900
June 02, 2025	1,957	1,949	1,949	1,962	1,938	60,500
May 30, 2025	1,958	1,974	1,974	1,977	1,954	56,700
May 29, 2025	1,959	1,975	1,975	1,979	1,959	50,700
May 28, 2025	1,967	1,956	1,956	1,976	1,956	41,900
May 27, 2025	1,942	1,954	1,954	1,960	1,942	34,000
May 26, 2025	1,943	1,937	1,937	1,950	1,934	53,700
May 23, 2025	1,952	1,944	1,944	1,964	1,935	51,400

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