TOPPAN Holdings Inc. (TOPPY)
OTCMKTS · Delayed Price · Currency is USD
17.02
-0.10 (-0.58%)
May 11, 2026, 4:00 PM EST
TOPPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 17.25 | 17.25 | 17.02 | 17.02 | 17.02 | -0.56% | 371 |
| May 8, 2026 | 16.90 | 17.12 | 16.50 | 17.12 | 17.12 | 5.16% | 2,354 |
| May 7, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 2.04% | 390 |
| May 5, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.41% | 500 |
| May 1, 2026 | 16.06 | 16.06 | 16.02 | 16.02 | 16.02 | 12.18% | 522 |
| Apr 30, 2026 | 14.43 | 14.43 | 14.28 | 14.28 | 14.28 | -4.15% | 2,034 |
| Apr 27, 2026 | 14.82 | 15.00 | 14.82 | 14.90 | 14.90 | 1.29% | 926 |
| Apr 24, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 2.01% | 340 |
| Apr 23, 2026 | 14.59 | 14.59 | 14.21 | 14.42 | 14.42 | 0.80% | 948 |
| Apr 22, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.95% | 2,182 |
| Apr 21, 2026 | 14.10 | 14.10 | 14.00 | 14.03 | 14.03 | -0.17% | 590 |
| Apr 20, 2026 | 14.03 | 14.06 | 14.03 | 14.06 | 14.06 | -6.05% | 738 |
| Apr 17, 2026 | 14.70 | 14.96 | 14.70 | 14.96 | 14.96 | 6.97% | 2,164 |
| Apr 16, 2026 | 13.99 | 13.99 | 13.97 | 13.99 | 13.99 | -2.31% | 1,059 |
| Apr 15, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -3.74% | 14,142 |
| Apr 14, 2026 | 15.32 | 15.32 | 14.87 | 14.87 | 14.87 | 7.77% | 725 |
| Apr 13, 2026 | 14.47 | 14.47 | 13.80 | 13.80 | 13.80 | -4.83% | 490 |
| Apr 10, 2026 | 14.05 | 14.55 | 14.05 | 14.50 | 14.50 | -0.34% | 30,059 |
| Apr 8, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 8.10% | 354 |
| Apr 7, 2026 | 12.95 | 13.75 | 12.95 | 13.46 | 13.46 | 3.94% | 7,642 |
| Apr 6, 2026 | 13.12 | 14.05 | 12.95 | 12.95 | 12.95 | 6.58% | 972 |
| Apr 2, 2026 | 12.33 | 12.33 | 12.15 | 12.15 | 12.15 | -10.10% | 2,632 |
| Apr 1, 2026 | 13.70 | 13.70 | 13.16 | 13.52 | 13.52 | 6.80% | 10,806 |
| Mar 31, 2026 | 12.68 | 12.68 | 12.65 | 12.65 | 12.65 | -5.67% | 506 |
| Mar 30, 2026 | 13.44 | 13.44 | 13.42 | 13.42 | 13.42 | -1.36% | 7,692 |
| Mar 27, 2026 | 14.54 | 14.54 | 13.60 | 13.60 | 13.60 | -8.14% | 7,425 |
| Mar 26, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.24% | 343 |
| Mar 25, 2026 | 15.38 | 15.38 | 13.96 | 14.77 | 14.77 | 9.73% | 2,711 |
| Mar 20, 2026 | 16.11 | 16.11 | 13.46 | 13.46 | 13.46 | -14.79% | 1,402 |
| Mar 17, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -9.74% | 426 |
| Mar 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.34% | 287 |
| Mar 3, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 6.63% | 443 |
| Feb 27, 2026 | 18.02 | 18.02 | 16.98 | 16.98 | 16.98 | 6.19% | 560 |
| Feb 25, 2026 | 17.00 | 17.20 | 15.97 | 15.99 | 15.99 | 1.98% | 1,771 |
| Feb 24, 2026 | 15.73 | 16.42 | 15.68 | 15.68 | 15.68 | 3.84% | 2,405 |
| Feb 23, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 7.86% | 473 |
| Feb 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -17.11% | 243 |
| Feb 18, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -4.85% | 188 |
| Feb 12, 2026 | 18.00 | 18.00 | 17.75 | 17.75 | 17.75 | -1.39% | 269 |
| 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 |