Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

TPR Co., Ltd. (6463.T)

2,118.00
+9.00
+(0.43%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20252,137.002,139.002,110.002,118.002,118.0034,200
Apr 25, 20252,088.002,132.002,088.002,109.002,109.0035,500
Apr 24, 20252,081.002,114.002,079.002,079.002,079.0032,700
Apr 23, 20252,101.002,109.002,068.002,068.002,068.0028,300
Apr 22, 20252,042.002,064.002,042.002,057.002,057.0023,800
Apr 21, 20252,045.002,061.002,028.002,042.002,042.0034,100
Apr 18, 20252,042.002,080.002,042.002,070.002,070.0026,400
Apr 17, 20252,002.002,027.001,997.002,027.002,027.0032,000
Apr 16, 20252,005.002,020.001,999.002,008.002,008.0047,900
Apr 15, 20252,013.002,027.002,009.002,010.002,010.0037,500
Apr 14, 20251,960.001,988.001,950.001,988.001,988.0066,800
Apr 11, 20251,941.002,003.001,892.001,972.001,972.0068,500
Apr 10, 20252,124.002,124.002,009.002,031.002,031.0056,900
Apr 9, 20251,951.001,991.001,881.001,904.001,904.0085,000
Apr 8, 20251,971.002,049.001,971.002,001.002,001.0050,900
Apr 7, 20251,856.001,928.001,820.001,877.001,877.00118,100
Apr 4, 20252,096.002,096.001,984.002,026.002,026.00118,000
Apr 3, 20252,200.002,223.002,162.002,187.002,187.0087,000
Apr 2, 20252,330.002,330.002,275.002,297.002,297.0046,500
Apr 1, 20252,342.002,360.002,307.002,308.002,308.0063,300
Mar 31, 20252,372.002,378.002,318.002,318.002,318.0069,200
Mar 28, 2025 50 Dividend
Mar 28, 20252,448.002,462.002,417.002,422.002,422.00149,200
Mar 27, 20252,437.002,541.002,429.002,541.002,491.00298,700
Mar 26, 20252,504.002,532.002,476.002,512.002,462.57164,200
Mar 25, 20252,513.002,531.002,501.002,505.002,455.7178,800
Mar 24, 20252,529.002,540.002,480.002,495.002,445.91120,800
Mar 21, 20252,521.002,549.002,507.002,507.002,457.67119,900
Mar 19, 20252,518.002,543.002,516.002,536.002,486.1063,000
Mar 18, 20252,519.002,535.002,515.002,520.002,470.4156,000
Mar 17, 20252,479.002,507.002,469.002,496.002,446.8983,900
Mar 14, 20252,463.002,480.002,455.002,458.002,409.6366,200
Mar 13, 20252,461.002,481.002,449.002,463.002,414.5373,300
Mar 12, 20252,420.002,478.002,415.002,445.002,396.8968,200
Mar 11, 20252,387.002,427.002,374.002,427.002,379.2456,500
Mar 10, 20252,466.002,467.002,407.002,410.002,362.5886,400
Mar 7, 20252,403.002,462.002,397.002,462.002,413.5599,200
Mar 6, 20252,363.002,431.002,357.002,421.002,373.36117,100
Mar 5, 20252,333.002,374.002,333.002,342.002,295.9260,800
Mar 4, 20252,320.002,328.002,303.002,319.002,273.3756,100
Mar 3, 20252,332.002,357.002,332.002,344.002,297.8872,000
Feb 28, 20252,290.002,308.002,283.002,298.002,252.7863,600
Feb 27, 20252,242.002,299.002,240.002,296.002,250.8264,900
Feb 26, 20252,283.002,290.002,248.002,271.002,226.3162,100
Feb 25, 20252,290.002,307.002,283.002,283.002,238.0862,200
Feb 21, 20252,315.002,327.002,294.002,316.002,270.4342,800
Feb 20, 20252,318.002,340.002,292.002,316.002,270.4358,700
Feb 19, 20252,379.002,391.002,323.002,323.002,277.2952,700
Feb 18, 20252,387.002,388.002,361.002,362.002,315.5229,700
Feb 17, 20252,375.002,405.002,368.002,387.002,340.0333,800
Feb 14, 20252,389.002,444.002,362.002,374.002,327.2946,800
Feb 13, 20252,363.002,418.002,352.002,366.002,319.4449,500
Feb 12, 20252,361.002,373.002,341.002,359.002,312.5833,400
Feb 10, 20252,370.002,370.002,347.002,347.002,300.8224,000
Feb 7, 20252,350.002,371.002,340.002,368.002,321.4023,700
Feb 6, 20252,336.002,368.002,336.002,364.002,317.4814,100
Feb 5, 20252,333.002,353.002,332.002,345.002,298.8624,600
Feb 4, 20252,372.002,372.002,315.002,318.002,272.3926,200
Feb 3, 20252,391.002,396.002,323.002,323.002,277.2977,100
Jan 31, 20252,399.002,415.002,391.002,401.002,353.7522,200
Jan 30, 20252,376.002,415.002,376.002,399.002,351.7926,500
Jan 29, 20252,382.002,395.002,370.002,376.002,329.2538,300
Jan 28, 20252,382.002,393.002,370.002,380.002,333.1737,800
Jan 27, 20252,390.002,404.002,385.002,393.002,345.9129,500
Jan 24, 20252,394.002,402.002,364.002,364.002,317.4831,500
Jan 23, 20252,363.002,375.002,334.002,361.002,314.5452,400
Jan 22, 20252,329.002,388.002,329.002,374.002,327.2941,600
Jan 21, 20252,339.002,341.002,307.002,320.002,274.3530,300
Jan 20, 20252,311.002,350.002,305.002,333.002,287.0938,100
Jan 17, 20252,284.002,300.002,269.002,287.002,242.0033,900
Jan 16, 20252,310.002,320.002,282.002,284.002,239.0650,000
Jan 15, 20252,320.002,324.002,299.002,299.002,253.7651,600
Jan 14, 20252,315.002,334.002,302.002,320.002,274.3541,500
Jan 10, 20252,335.002,352.002,315.002,315.002,269.4539,000
Jan 9, 20252,380.002,380.002,334.002,335.002,289.0550,300
Jan 8, 20252,393.002,415.002,393.002,395.002,347.8729,600
Jan 7, 20252,426.002,426.002,393.002,393.002,345.9142,400
Jan 6, 20252,457.002,457.002,404.002,415.002,367.4846,500
Dec 30, 20242,470.002,471.002,443.002,457.002,408.6528,100
Dec 27, 20242,450.002,470.002,436.002,470.002,421.4036,300
Dec 26, 20242,418.002,448.002,395.002,448.002,399.8335,100
Dec 25, 20242,407.002,417.002,371.002,417.002,369.4421,300
Dec 24, 20242,398.002,400.002,371.002,380.002,333.1723,800
Dec 23, 20242,345.002,397.002,345.002,385.002,338.0736,500
Dec 20, 20242,390.002,418.002,301.002,301.002,255.7293,600
Dec 19, 20242,350.002,407.002,342.002,380.002,333.1725,300
Dec 18, 20242,362.002,408.002,362.002,384.002,337.0923,100
Dec 17, 20242,400.002,410.002,362.002,362.002,315.5243,800
Dec 16, 20242,331.002,403.002,331.002,393.002,345.9140,600
Dec 13, 20242,294.002,329.002,291.002,329.002,283.1745,700
Dec 12, 20242,335.002,347.002,321.002,321.002,275.3344,300
Dec 11, 20242,325.002,331.002,321.002,321.002,275.3327,900
Dec 10, 20242,349.002,350.002,321.002,321.002,275.3332,900
Dec 9, 20242,350.002,350.002,320.002,330.002,284.1534,600
Dec 6, 20242,339.002,347.002,308.002,319.002,273.3721,400
Dec 5, 20242,341.002,350.002,322.002,341.002,294.9431,000
Dec 4, 20242,341.002,361.002,310.002,314.002,268.4746,000
Dec 3, 20242,354.002,365.002,341.002,341.002,294.9442,900
Dec 2, 20242,344.002,360.002,323.002,331.002,285.1331,100
Nov 29, 20242,338.002,364.002,338.002,344.002,297.8831,700
Nov 28, 20242,339.002,373.002,330.002,338.002,291.9927,500
Nov 27, 20242,352.002,371.002,319.002,338.002,291.9930,100
Nov 26, 20242,390.002,415.002,355.002,372.002,325.3341,600
Nov 25, 20242,458.002,462.002,389.002,389.002,341.9938,200
Nov 22, 20242,399.002,418.002,390.002,414.002,366.5021,800
Nov 21, 20242,424.002,441.002,390.002,399.002,351.7955,100
Nov 20, 20242,425.002,463.002,414.002,423.002,375.3240,500
Nov 19, 20242,457.002,506.002,434.002,434.002,386.1194,700
Nov 18, 20242,379.002,453.002,379.002,436.002,388.0744,400
Nov 15, 20242,377.002,427.002,371.002,409.002,361.6061,400
Nov 14, 20242,344.002,364.002,319.002,328.002,282.1935,500
Nov 13, 20242,383.002,398.002,335.002,344.002,297.8850,000
Nov 12, 20242,375.002,407.002,370.002,370.002,323.3641,400
Nov 11, 20242,333.002,362.002,329.002,352.002,305.7223,800
Nov 8, 20242,393.002,394.002,331.002,331.002,285.1338,000
Nov 7, 20242,364.002,402.002,360.002,393.002,345.9178,100
Nov 6, 20242,332.002,365.002,314.002,326.002,280.2343,300
Nov 5, 20242,300.002,331.002,300.002,314.002,268.4731,800
Nov 1, 20242,295.002,312.002,272.002,281.002,236.1230,100
Oct 31, 20242,293.002,335.002,287.002,322.002,276.3131,900
Oct 30, 20242,296.002,322.002,285.002,293.002,247.88144,200
Oct 29, 20242,279.002,292.002,270.002,283.002,238.0842,700
Oct 28, 20242,244.002,290.002,244.002,279.002,234.1633,800
Oct 25, 20242,245.002,277.002,233.002,244.002,199.8458,700
Oct 24, 20242,248.002,255.002,212.002,245.002,200.8253,000
Oct 23, 20242,264.002,297.002,264.002,270.002,225.3332,500
Oct 22, 20242,280.002,288.002,260.002,263.002,218.4746,800
Oct 21, 20242,306.002,318.002,269.002,284.002,239.0647,300
Oct 18, 20242,340.002,340.002,302.002,306.002,260.6225,400
Oct 17, 20242,338.002,340.002,302.002,306.002,260.6237,400
Oct 16, 20242,304.002,339.002,285.002,321.002,275.3353,700
Oct 15, 20242,326.002,345.002,303.002,322.002,276.3132,900
Oct 11, 20242,307.002,321.002,305.002,310.002,264.5529,200
Oct 10, 20242,300.002,324.002,294.002,307.002,261.6043,900
Oct 9, 20242,324.002,335.002,281.002,283.002,238.0852,500
Oct 8, 20242,345.002,360.002,317.002,324.002,278.2742,400
Oct 7, 20242,382.002,391.002,352.002,379.002,332.1942,200
Oct 4, 20242,333.002,354.002,328.002,340.002,293.9668,400
Oct 3, 20242,369.002,390.002,349.002,349.002,302.7853,600
Oct 2, 20242,312.002,339.002,301.002,326.002,280.2360,300
Oct 1, 20242,236.002,340.002,232.002,331.002,285.13114,700
Sep 30, 20242,200.002,224.002,185.002,199.002,155.7366,900
Sep 27, 2024 50 Dividend
Sep 27, 20242,295.002,299.002,250.002,274.002,229.2569,600
Sep 26, 20242,305.002,340.002,281.002,324.002,229.2587,400
Sep 25, 20242,301.002,301.002,262.002,281.002,188.0147,300
Sep 24, 20242,316.002,319.002,275.002,294.002,200.4835,900
Sep 20, 20242,315.002,319.002,267.002,279.002,186.09102,500
Sep 19, 20242,277.002,293.002,256.002,268.002,175.5433,400
Sep 18, 20242,215.002,246.002,205.002,239.002,147.7240,700
Sep 17, 20242,200.002,207.002,158.002,203.002,113.1951,900
Sep 13, 20242,182.002,198.002,170.002,184.002,094.9640,200
Sep 12, 20242,198.002,220.002,181.002,202.002,112.2332,500
Sep 11, 20242,209.002,209.002,134.002,148.002,060.4356,400
Sep 10, 20242,253.002,260.002,226.002,227.002,136.2129,700
Sep 9, 20242,214.002,252.002,182.002,252.002,160.1951,300
Sep 6, 20242,291.002,300.002,256.002,282.002,188.9736,100
Sep 5, 20242,259.002,356.002,251.002,291.002,197.6050,200
Sep 4, 20242,277.002,298.002,248.002,267.002,174.5845,900
Sep 3, 20242,318.002,332.002,310.002,327.002,232.1321,400
Sep 2, 20242,330.002,336.002,288.002,311.002,216.7824,100
Aug 30, 20242,263.002,347.002,263.002,330.002,235.0134,400
Aug 29, 20242,280.002,280.002,254.002,263.002,170.7443,200
Aug 28, 20242,278.002,290.002,270.002,280.002,187.0517,700
Aug 27, 20242,260.002,300.002,254.002,292.002,198.5624,600
Aug 26, 20242,264.002,293.002,264.002,280.002,187.0523,100
Aug 23, 20242,251.002,306.002,250.002,296.002,202.4029,300
Aug 22, 20242,253.002,254.002,232.002,251.002,159.2328,400
Aug 21, 20242,270.002,270.002,241.002,260.002,167.8622,500
Aug 20, 20242,283.002,289.002,254.002,285.002,191.8421,800
Aug 19, 20242,264.002,307.002,234.002,242.002,150.6036,400
Aug 16, 20242,280.002,282.002,260.002,280.002,187.0537,400
Aug 15, 20242,230.002,262.002,218.002,233.002,141.9637,100
Aug 14, 20242,191.002,232.002,191.002,228.002,137.1722,200
Aug 13, 20242,167.002,245.002,149.002,180.002,091.1265,600
Aug 9, 20242,203.002,240.002,141.002,167.002,078.6569,800
Aug 8, 20242,141.002,184.002,107.002,108.002,022.0651,600
Aug 7, 20242,084.002,226.002,065.002,178.002,089.2158,700
Aug 6, 20242,165.002,202.002,084.002,126.002,039.3382,700
Aug 5, 20242,040.002,084.001,863.001,938.001,858.99126,300
Aug 2, 20242,301.002,306.002,216.002,217.002,126.6289,200
Aug 1, 20242,471.002,471.002,376.002,396.002,298.3252,400
Jul 31, 20242,401.002,504.002,401.002,504.002,401.9243,600
Jul 30, 20242,422.002,433.002,400.002,421.002,322.3053,300
Jul 29, 20242,415.002,452.002,412.002,428.002,329.0142,300
Jul 26, 20242,401.002,430.002,397.002,407.002,308.8731,800
Jul 25, 20242,416.002,439.002,390.002,416.002,317.5066,600
Jul 24, 20242,461.002,480.002,420.002,420.002,321.3427,700
Jul 23, 20242,501.002,510.002,475.002,475.002,374.1020,600
Jul 22, 20242,526.002,530.002,456.002,456.002,355.8747,200
Jul 19, 20242,530.002,553.002,512.002,553.002,448.9241,500
Jul 18, 20242,542.002,556.002,525.002,525.002,422.0647,200
Jul 17, 20242,539.002,559.002,538.002,548.002,444.1228,600
Jul 16, 20242,526.002,560.002,520.002,526.002,423.0238,700
Jul 12, 20242,522.002,552.002,511.002,519.002,416.3024,400
Jul 11, 20242,494.002,545.002,494.002,541.002,437.4138,900
Jul 10, 20242,475.002,486.002,460.002,476.002,375.0637,400
Jul 9, 20242,456.002,475.002,437.002,465.002,364.5136,800
Jul 8, 20242,502.002,502.002,437.002,445.002,345.3261,500
Jul 5, 20242,543.002,547.002,502.002,505.002,402.8753,400
Jul 4, 20242,514.002,564.002,514.002,561.002,456.5943,100
Jul 3, 20242,524.002,524.002,496.002,502.002,400.0033,900
Jul 2, 20242,515.002,525.002,490.002,524.002,421.1073,000
Jul 1, 20242,565.002,584.002,515.002,515.002,412.4745,600
Jun 28, 20242,558.002,567.002,528.002,555.002,450.8456,800
Jun 27, 20242,590.002,602.002,555.002,569.002,464.2772,800
Jun 26, 20242,587.002,598.002,564.002,583.002,477.6959,900
Jun 25, 20242,511.002,586.002,507.002,584.002,478.6578,000
Jun 24, 20242,500.002,519.002,466.002,486.002,384.6569,300
Jun 21, 20242,550.002,581.002,480.002,482.002,380.81116,000
Jun 20, 20242,531.002,555.002,523.002,538.002,434.5361,600
Jun 19, 20242,488.002,538.002,484.002,530.002,426.8654,600
Jun 18, 20242,459.002,498.002,456.002,485.002,383.6950,500
Jun 17, 20242,458.002,458.002,387.002,442.002,342.4461,800
Jun 14, 20242,406.002,469.002,406.002,465.002,364.5174,500
Jun 13, 20242,412.002,412.002,381.002,406.002,307.9150,200
Jun 12, 20242,400.002,431.002,397.002,405.002,306.9537,000
Jun 11, 20242,409.002,424.002,394.002,400.002,302.1625,700
Jun 10, 20242,357.002,404.002,357.002,404.002,305.9930,800
Jun 7, 20242,376.002,382.002,351.002,357.002,260.9134,200
Jun 6, 20242,349.002,380.002,349.002,360.002,263.7926,200
Jun 5, 20242,416.002,416.002,338.002,349.002,253.2338,500
Jun 4, 20242,399.002,434.002,394.002,430.002,330.9348,200
Jun 3, 20242,380.002,431.002,380.002,407.002,308.8771,800
May 31, 20242,298.002,369.002,298.002,362.002,265.7051,800
May 30, 20242,223.002,288.002,222.002,281.002,188.0185,100
May 29, 20242,321.002,325.002,270.002,271.002,178.4157,500
May 28, 20242,347.002,347.002,313.002,321.002,226.3829,700
May 27, 20242,323.002,371.002,323.002,347.002,251.3246,800
May 24, 20242,296.002,339.002,291.002,323.002,228.2929,600
May 23, 20242,314.002,354.002,289.002,329.002,234.0544,100
May 22, 20242,326.002,354.002,311.002,317.002,222.5457,000
May 21, 20242,384.002,390.002,328.002,342.002,246.5254,200
May 20, 20242,400.002,421.002,360.002,367.002,270.5056,500
May 17, 20242,333.002,404.002,304.002,377.002,280.0957,300
May 16, 20242,401.002,419.002,305.002,333.002,237.8993,500
May 15, 20242,320.002,353.002,287.002,288.002,194.7275,800
May 14, 20242,297.002,309.002,257.002,298.002,204.3187,800
May 13, 20242,304.002,318.002,200.002,307.002,212.9592,100
May 10, 20242,318.002,333.002,285.002,318.002,223.5065,500
May 9, 20242,314.002,331.002,287.002,314.002,219.6621,100
May 8, 20242,293.002,304.002,265.002,282.002,188.9769,400
May 7, 20242,341.002,342.002,292.002,302.002,208.1555,500
May 2, 20242,337.002,343.002,288.002,336.002,240.7643,600
May 1, 20242,331.002,345.002,306.002,321.002,226.3842,600
Apr 30, 20242,268.002,341.002,248.002,335.002,239.8171,600

Related Tickers

5975.T Topre Corporation
1,724.00
+0.12%
 
6902.T DENSO Corporation
1,843.00
+1.49%
 
APR.WA Auto Partner SA
19.86
+1.12%
 
GPC Genuine Parts Company
117.52
+0.75%