JPX · 8167 · stock
Retail Partners Co., Ltd. (8167) stock price history
Every JPX trading session of Retail Partners Co., Ltd. from Jan 12, 2001 to Nov 13, 2026: 6,349 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8167 adjusted close, 2001 to 2026
- ¥1,982
- All time high, 2020
- ¥1,485
- 52 week high, ¥1,203 low
- 6,349
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
8167 key facts
- Retail Partners Co., Ltd. (8167) closed at ¥1,378 on Nov 13, 2026 on JPX.
- 8167's all time high close is ¥1,982, set on Jul 28, 2020; its all time low close is ¥118.84 on Mar 9, 2001.
- 8167's 52 week range is ¥1,203 to ¥1,485.
- 8167 returned +6.2% over the year to Nov 13, 2026 and +22.1% over five years.
- Over ten years 8167 returned +51%, +4.2% a year compounded.
- 8167's deepest drawdown was -71.0% from May 24, 2018 to Mar 13, 2020.
- DataCedar holds 6,349 daily sessions of 8167 history from Jan 12, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8167 price chart, 2001 to 2026
8167 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | -1.5% |
| 6 months | +4.4% |
| Year to date | +5.9% |
| 1 year | +6.2% |
| 3 years | -15.4% |
| 5 years | +22.1% |
| 10 years | +51.3% |
| Since Jan 12, 2001 | +906.9% |
| Compound annual growth, 25.8 years | +9.4% |
8167 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,982 on Jul 28, 2020
- All time low close
- ¥118.84 on Mar 9, 2001
- 52 week high
- ¥1,485 on Aug 20, 2026
- 52 week low
- ¥1,203 on May 26, 2026
- Deepest drawdown
- -71.0% from May 24, 2018 to Mar 13, 2020, recovered Jul 2, 2020
- Best single session
- +18.3% on Apr 20, 2020
- Worst single session
- -14.3% on Mar 19, 2007
- Volatility, 1 year annualised
- 24.2%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2001
- 10.1×
- Best calendar year
- 2003, +132%
- Worst calendar year
- 2007, -32%
8167 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jan 12, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,305 | ¥1,485 | ¥1,203 | ¥1,378 | +5.9% | 23M | 206 |
| 2025 | ¥1,200 | ¥1,466 | ¥1,114 | ¥1,302 | +9.3% | 19M | 243 |
| 2024 | ¥1,532 | ¥1,777 | ¥1,142 | ¥1,190 | -22.6% | 17.6M | 245 |
| 2023 | ¥1,189 | ¥1,702 | ¥1,084 | ¥1,538 | +28.0% | 16.6M | 246 |
| 2022 | ¥1,219 | ¥1,337 | ¥925.45 | ¥1,201 | -1.5% | 21.9M | 243 |
| 2021 | ¥1,278 | ¥1,520 | ¥977.96 | ¥1,220 | -4.5% | 23.5M | 244 |
| 2020 | ¥764.42 | ¥2,015 | ¥444.71 | ¥1,278 | +66.0% | 43.3M | 242 |
| 2019 | ¥908.81 | ¥1,076 | ¥739.52 | ¥769.58 | -18.3% | 7.6M | 236 |
| 2018 | ¥1,106 | ¥1,603 | ¥775.01 | ¥941.63 | -14.8% | 7.9M | 261 |
| 2017 | ¥956.54 | ¥1,211 | ¥890.42 | ¥1,106 | +15.9% | 7.8M | 249 |
| 2016 | ¥949.25 | ¥1,117 | ¥806.50 | ¥954.09 | +1.6% | 1.5M | 239 |
| 2015 | ¥928.45 | ¥1,016 | ¥792.95 | ¥938.77 | +1.8% | 1.4M | 244 |
| 2014 | ¥779.17 | ¥1,023 | ¥736.75 | ¥922.07 | +18.7% | 888.7K | 243 |
| 2013 | ¥640.63 | ¥826.39 | ¥636.74 | ¥776.81 | +22.1% | 1.2M | 245 |
| 2012 | ¥632.01 | ¥658.51 | ¥574.15 | ¥635.96 | -1.3% | 629.9K | 248 |
| 2011 | ¥678.03 | ¥678.03 | ¥504.63 | ¥644.28 | -5.2% | 341.8K | 245 |
| 2010 | ¥742.04 | ¥748.10 | ¥531.06 | ¥679.55 | -8.2% | 358.1K | 243 |
| 2009 | ¥764.53 | ¥764.53 | ¥681.33 | ¥740.54 | -1.2% | 264.5K | 243 |
| 2008 | ¥754.35 | ¥896.25 | ¥554.66 | ¥749.54 | -2.3% | 250.3K | 245 |
| 2007 | ¥1,122 | ¥1,190 | ¥580.32 | ¥767.04 | -31.6% | 101.4K | 235 |
| 2006 | ¥595.30 | ¥1,183 | ¥483.68 | ¥1,122 | +88.5% | 254.9K | 251 |
| 2005 | ¥449.36 | ¥624.32 | ¥449.36 | ¥595.30 | +32.5% | 295K | 258 |
| 2004 | ¥424.63 | ¥479.71 | ¥396.79 | ¥449.36 | +5.8% | 296K | 250 |
| 2003 | ¥182.66 | ¥426.10 | ¥181.93 | ¥424.63 | +132.5% | 1.1M | 240 |
| 2002 | ¥131.81 | ¥182.66 | ¥118.84 | ¥182.66 | +38.6% | 569K | 258 |
| 2001 | ¥136.85 | ¥144.05 | ¥118.84 | ¥131.81 | n/a | 381.1K | 247 |
8167 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,378 | +0.1% |
| October 2026 | ¥1,376 | -3.6% |
| September 2026 | ¥1,427 | +2.7% |
| August 2026 | ¥1,389 | +2.7% |
| July 2026 | ¥1,352 | +1.9% |
| June 2026 | ¥1,326 | +7.6% |
| May 2026 | ¥1,233 | -3.5% |
| April 2026 | ¥1,277 | +3.0% |
| March 2026 | ¥1,239 | -8.6% |
| February 2026 | ¥1,356 | +3.3% |
| January 2026 | ¥1,312 | +0.8% |
| December 2025 | ¥1,302 | +0.5% |
About the 8167 data
Daily bars. 6,349 sessions from Jan 12, 2001 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A8167/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8167 share price history
