TOPPAN Holdings Inc. (TOPPY)
OTCMKTS · Delayed Price · Currency is USD
13.65
-0.62 (-4.31%)
Sep 12, 2025, 3:42 PM EDT
TOPPAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.91 | 13.91 | 13.65 | 13.65 | 13.65 | -4.31% | 1,079 |
| Sep 11, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 4.51% | 485 |
| Sep 10, 2025 | 12.26 | 13.65 | 12.26 | 13.65 | 13.65 | -4.94% | 850 |
| Sep 9, 2025 | 13.45 | 14.36 | 13.45 | 14.36 | 14.36 | 9.62% | 1,350 |
| Sep 8, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 46 |
| Sep 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 47 |
| Sep 4, 2025 | 13.38 | 13.38 | 13.10 | 13.10 | 13.10 | -0.19% | 438 |
| Sep 3, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - | 41 |
| Sep 2, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - | 255 |
| Aug 29, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 2.62% | 335 |
| Aug 28, 2025 | 13.10 | 13.10 | 12.79 | 12.79 | 12.79 | -0.43% | 3,174 |
| Aug 27, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 39 |
| Aug 26, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 75 |
| Aug 25, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 126 |
| Aug 22, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 107 |
| Aug 21, 2025 | 12.01 | 12.85 | 12.01 | 12.85 | 12.85 | -0.12% | 951 |
| Aug 20, 2025 | 11.54 | 12.86 | 11.54 | 12.86 | 12.86 | -9.44% | 1,291 |
| Aug 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 793 |
| Aug 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 29 |
| Aug 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 53 |
| Aug 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 88 |
| Aug 13, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 45 |
| Aug 12, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 52 |
| Aug 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.45% | 220 |
| Aug 8, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.84% | 355 |
| Aug 7, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | 214 |
| Aug 6, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | 147 |
| Aug 5, 2025 | 14.39 | 14.39 | 13.85 | 13.85 | 13.85 | 0.36% | 365 |
| Aug 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.83% | 124 |
| Aug 1, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - | 102 |
| Jul 31, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - | 205 |
| Jul 30, 2025 | 12.84 | 13.92 | 12.84 | 13.92 | 13.92 | 5.98% | 309 |
| Jul 29, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - | 18 |
| Jul 28, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - | 82 |
| Jul 25, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - | 120 |
| Jul 24, 2025 | 14.94 | 14.94 | 12.73 | 13.13 | 13.13 | -12.06% | 1,627 |
| Jul 23, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - | 54 |
| Jul 22, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 10.18% | 121 |
| Jul 21, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 54 |
| Jul 18, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 69 |
| Jul 17, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 35 |
| Jul 16, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 69 |
| Jul 15, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 110 |
| Jul 14, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.18% | 121 |
| Jul 11, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - | 22 |
| Jul 10, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - | 107 |
| Jul 9, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 6.20% | 285 |
| Jul 8, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - | 175 |
| Jul 7, 2025 | 14.77 | 14.77 | 12.78 | 12.78 | 12.78 | -9.19% | 430 |
| Jul 3, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - | 13 |