Retail Partners Co., Ltd. (8167.T) JPX

Currency In JPY

8167.T Historical Return

If you invested ¥1000 in Retail Partners Co., Ltd. (8167.T) 10 years ago, it would be worth ¥1,482.39 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,331.49, while ¥1000 invested 1 year ago would be worth ¥1,062.81. This corresponds to total returns of 48.24%, 33.15%, 6.28%, respectively, with annualized returns of 4.02%, 5.89%, 6.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8167.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	1,404	1,427	1,427	1,432	1,390	92,400
September 29, 2026	1,437	1,417	1,417	1,437	1,408	71,500
September 28, 2026	1,450	1,443	1,443	1,450	1,428	69,000
September 25, 2026	1,449	1,446	1,446	1,450	1,432	77,800
September 24, 2026	1,417	1,422	1,422	1,429	1,394	106,800
September 18, 2026	1,437	1,425	1,425	1,437	1,420	63,700
September 17, 2026	1,441	1,446	1,446	1,459	1,432	78,400
September 16, 2026	1,435	1,442	1,442	1,444	1,429	70,900
September 15, 2026	1,417	1,434	1,434	1,440	1,416	69,600
September 11, 2026	1,389	1,390	1,390	1,395	1,378	107,800
September 10, 2026	1,394	1,400	1,400	1,408	1,390	70,100
September 09, 2026	1,406	1,394	1,394	1,407	1,387	55,700
September 08, 2026	1,377	1,404	1,404	1,406	1,365	64,300
September 07, 2026	1,396	1,377	1,377	1,397	1,377	59,600
September 04, 2026	1,368	1,396	1,396	1,403	1,355	95,000
September 03, 2026	1,371	1,368	1,368	1,385	1,365	66,200
September 02, 2026	1,393	1,370	1,370	1,397	1,370	99,400
September 01, 2026	1,385	1,396	1,396	1,407	1,372	133,000
August 31, 2026	1,402	1,389	1,389	1,410	1,375	126,800
August 28, 2026	1,416	1,418	1,418	1,425	1,410	382,000
August 27, 2026	1,453	1,436	1,436	1,453	1,423	360,700
August 26, 2026	1,436	1,437	1,437	1,447	1,433	111,900
August 25, 2026	1,460	1,428	1,428	1,460	1,415	177,700
August 24, 2026	1,447	1,433	1,433	1,459	1,425	314,200
August 21, 2026	1,437	1,435	1,435	1,443	1,421	270,400
August 20, 2026	1,476	1,429	1,429	1,506	1,424	406,800
August 19, 2026	1,467	1,486	1,486	1,489	1,462	315,800
August 18, 2026	1,439	1,467	1,467	1,475	1,435	303,900
August 17, 2026	1,448	1,439	1,439	1,469	1,437	308,400
August 14, 2026	1,419	1,448	1,448	1,458	1,409	275,400
August 13, 2026	1,407	1,419	1,419	1,440	1,388	311,100
August 12, 2026	1,418	1,407	1,407	1,428	1,400	235,000
August 10, 2026	1,400	1,414	1,414	1,419	1,381	241,500
August 07, 2026	1,346	1,389	1,389	1,395	1,346	210,400
August 06, 2026	1,339	1,345	1,345	1,348	1,329	155,700
August 05, 2026	1,330	1,327	1,327	1,340	1,327	92,000
August 04, 2026	1,355	1,330	1,330	1,356	1,314	128,900
August 03, 2026	1,371	1,362	1,362	1,374	1,351	143,200
July 31, 2026	1,398	1,371	1,371	1,406	1,366	99,600
July 30, 2026	1,404	1,406	1,406	1,411	1,377	128,600
July 29, 2026	1,393	1,402	1,402	1,417	1,387	111,300
July 28, 2026	1,362	1,382	1,382	1,389	1,349	87,400
July 27, 2026	1,335	1,349	1,349	1,360	1,334	98,100
July 23, 2026	1,357	1,328	1,328	1,357	1,321	94,300
July 22, 2026	1,365	1,359	1,359	1,365	1,345	66,100
July 21, 2026	1,377	1,365	1,365	1,394	1,357	100,700
July 17, 2026	1,350	1,353	1,353	1,370	1,341	72,200
July 16, 2026	1,333	1,340	1,340	1,347	1,306	119,900
July 15, 2026	1,391	1,303	1,303	1,395	1,285	111,700
July 14, 2026	1,372	1,380	1,380	1,392	1,369	62,100
July 13, 2026	1,372	1,365	1,365	1,383	1,360	70,200
July 10, 2026	1,364	1,362	1,362	1,370	1,351	63,700
July 09, 2026	1,367	1,364	1,364	1,373	1,348	56,400
July 08, 2026	1,377	1,367	1,367	1,381	1,367	71,100
July 07, 2026	1,355	1,367	1,367	1,376	1,350	44,500
July 06, 2026	1,348	1,355	1,355	1,362	1,338	54,300
July 03, 2026	1,346	1,338	1,338	1,357	1,338	53,800
July 02, 2026	1,331	1,344	1,344	1,355	1,324	53,800
July 01, 2026	1,346	1,320	1,320	1,346	1,311	62,500
June 30, 2026	1,361	1,345	1,345	1,364	1,342	48,800