TOPPAN Holdings Inc. (TOPPY)
OTCMKTS
· Delayed Price · Currency is USD
12.65
-0.14 (-1.09%)
Jun 12, 2025, 8:00 PM EDT
TOPPAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.09% | 527 |
| Jun 12, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | 134 |
| Jun 11, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 5.01% | 2,135 |
| Jun 10, 2025 | 12.13 | 12.18 | 12.13 | 12.18 | 12.18 | 5.91% | 1,222 |
| Jun 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -12.35% | 639 |
| Jun 6, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 4.96% | 455 |
| Jun 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.57% | 418 |
| Jun 4, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -20.54% | 571 |
| Jun 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 95 |
| Jun 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 119 |
| May 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 172 |
| May 29, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 92 |
| May 28, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 4.97% | 520 |
| May 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 303 |
| May 23, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 65 |
| May 22, 2025 | 12.90 | 14.20 | 12.90 | 14.20 | 14.20 | - | 637 |
| May 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 148 |
| May 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 118 |
| May 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 221 |
| May 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.51% | 326 |
| May 15, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - | 110 |
| May 14, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - | 15,158 |
| 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 |