TOPPAN Holdings Inc. (TOPPY)
OTCMKTS
· Delayed Price · Currency is USD
14.56
+1.06 (7.85%)
May 13, 2025, 4:00 PM EDT
TOPPAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 13.50 | 16.14 | 13.50 | 14.56 | 14.56 | 1.39% | 1,825 |
| May 12, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - | 160 |
| May 9, 2025 | 16.34 | 16.34 | 14.36 | 14.36 | 14.36 | -5.18% | 1,071 |
| May 8, 2025 | 13.95 | 15.15 | 13.95 | 15.15 | 15.15 | 8.18% | 537 |
| May 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 10.67% | 273 |
| May 6, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -11.29% | 395 |
| May 5, 2025 | 13.83 | 14.26 | 13.83 | 14.26 | 14.26 | 6.66% | 1,113 |
| May 2, 2025 | 12.71 | 13.37 | 12.71 | 13.37 | 13.37 | -6.18% | 450 |
| May 1, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 109 |
| Apr 30, 2025 | 12.85 | 14.25 | 12.80 | 14.25 | 14.25 | 0.71% | 11,477 |
| Apr 29, 2025 | 12.91 | 14.15 | 12.86 | 14.15 | 14.15 | 0.39% | 4,732 |
| Apr 28, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 160 |
| Apr 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 84 |
| Apr 24, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.51% | 976 |
| Apr 23, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 540 |
| Apr 22, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -8.27% | 525 |
| Apr 21, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 320 |
| Apr 17, 2025 | 14.92 | 14.99 | 14.92 | 14.99 | 14.99 | 9.02% | 475 |
| Apr 16, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 102 |
| Apr 15, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 2.77% | 678 |
| Apr 14, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - | 257 |
| Apr 11, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.63% | 1,323 |
| Apr 10, 2025 | 14.68 | 14.68 | 13.12 | 13.47 | 13.47 | 5.20% | 1,823 |
| Apr 9, 2025 | 12.50 | 12.89 | 11.26 | 12.80 | 12.80 | -1.20% | 1,658 |
| Apr 8, 2025 | 12.01 | 12.96 | 12.01 | 12.96 | 12.96 | 6.06% | 2,491 |
| Apr 7, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 1.00% | 1,086 |
| Apr 4, 2025 | 13.07 | 14.24 | 12.09 | 12.09 | 12.09 | -10.58% | 790 |
| Apr 3, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 3.96% | 489 |
| Apr 2, 2025 | 13.45 | 13.69 | 13.01 | 13.01 | 13.01 | 0.08% | 991 |
| Apr 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -4.55% | 445 |
| Mar 31, 2025 | 15.27 | 15.27 | 13.60 | 13.62 | 13.62 | -10.04% | 3,191 |
| Mar 28, 2025 | 14.68 | 15.14 | 14.68 | 15.14 | 15.14 | 15.48% | 588 |
| Mar 27, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -7.35% | 386 |
| Mar 26, 2025 | 15.50 | 15.50 | 14.15 | 14.15 | 14.15 | -11.06% | 3,405 |
| Mar 25, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 5.61% | 559 |
| Mar 24, 2025 | 15.95 | 15.95 | 15.07 | 15.07 | 15.07 | -6.72% | 2,139 |
| Mar 21, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 12.31% | 1,042 |
| Mar 20, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - | 47 |
| Mar 19, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 3.38% | 1,118 |
| Mar 18, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - | 120 |
| Mar 17, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - | 8 |
| Mar 14, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - | 153 |
| Mar 13, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - | 35 |
| Mar 12, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.56% | 240 |
| Mar 11, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | 25 |
| Mar 10, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | 20 |
| Mar 7, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - | 117 |
| Mar 6, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -10.31% | 313 |
| Mar 5, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - | 13 |
| Mar 4, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1.06% | 114 |