TOPPAN Holdings Inc. (TOPPY)
OTCMKTS · Delayed Price · Currency is USD
17.99
+1.85 (11.46%)
Feb 11, 2026, 1:11 PM EST
TOPPAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 20.56% | 290 |
| Feb 4, 2026 | 15.04 | 15.15 | 14.93 | 14.93 | 14.93 | -2.10% | 1,432 |
| Jan 28, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -3.17% | 255 |
| Jan 27, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -8.11% | 310 |
| Jan 26, 2026 | 14.55 | 17.14 | 14.55 | 17.14 | 17.14 | 15.03% | 974 |
| Jan 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -8.19% | 1,498 |
| Jan 13, 2026 | 13.80 | 16.23 | 13.80 | 16.23 | 16.23 | 6.07% | 480 |
| Jan 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.40% | 7,685 |
| Jan 7, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 1.96% | 225 |
| Jan 5, 2026 | 16.50 | 16.50 | 15.54 | 15.54 | 15.54 | 0.29% | 427 |
| Dec 26, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -9.89% | 206 |
| Dec 24, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 2.57% | 160 |
| Dec 23, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.95% | 179 |
| Dec 22, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 5.55% | 174 |
| Dec 18, 2025 | 16.67 | 16.67 | 15.58 | 15.58 | 15.58 | -6.40% | 1,264 |
| Dec 16, 2025 | 15.22 | 16.64 | 15.22 | 16.64 | 16.64 | 3.39% | 280 |
| Dec 15, 2025 | 16.74 | 16.74 | 16.10 | 16.10 | 16.10 | 5.54% | 443 |
| Dec 4, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -2.71% | 172 |
| Dec 3, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 7.36% | 452 |
| Nov 26, 2025 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 6.47% | 1,915 |
| Nov 25, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -1.63% | 1,438 |
| Nov 18, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 3.30% | 131 |
| Nov 17, 2025 | 14.27 | 14.27 | 13.50 | 13.50 | 13.50 | 1.70% | 747 |
| Nov 14, 2025 | 12.55 | 13.27 | 12.53 | 13.27 | 13.27 | 13.91% | 868 |
| Nov 13, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -6.35% | 167 |
| Nov 10, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 15.51% | 292 |
| Nov 6, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -12.79% | 292 |
| Nov 3, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 3.26% | 205 |
| Oct 30, 2025 | 11.90 | 11.98 | 11.21 | 11.96 | 11.96 | -3.43% | 1,470 |
| Oct 29, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -5.53% | 140 |
| Oct 24, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 1.94% | 512 |
| Oct 14, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 1.42% | 300 |
| Oct 9, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 2.18% | 296 |
| Oct 3, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -11.86% | 321 |
| Oct 2, 2025 | 13.37 | 14.08 | 13.37 | 14.08 | 14.08 | 7.36% | 689 |
| Oct 1, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.46% | 273 |
| Sep 30, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -2.83% | 186 |
| Sep 29, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 12.59% | 309 |
| Sep 25, 2025 | 14.19 | 14.19 | 11.93 | 11.93 | 11.93 | -18.43% | 397 |
| Sep 23, 2025 | 12.34 | 14.63 | 12.34 | 14.63 | 14.63 | 5.18% | 1,492 |
| Sep 22, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 3.69% | 363 |
| Sep 19, 2025 | 12.29 | 13.42 | 12.29 | 13.42 | 13.42 | -2.33% | 735 |
| Sep 18, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.22% | 570 |
| Sep 17, 2025 | 13.17 | 13.71 | 13.17 | 13.71 | 13.71 | -0.12% | 818 |
| Sep 16, 2025 | 13.28 | 14.12 | 13.28 | 13.72 | 13.72 | 6.29% | 1,961 |
| Sep 15, 2025 | 13.03 | 14.15 | 12.91 | 12.91 | 12.91 | -5.42% | 1,222 |
| 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 |