TOPPAN Holdings Inc. (TOPPY)
OTCMKTS · Delayed Price · Currency is USD
14.20
+0.21 (1.50%)
Aug 10, 2026, 3:58 PM EST
TOPPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 5.30% | 320 |
| Aug 7, 2026 | 14.26 | 14.26 | 13.99 | 13.99 | 13.99 | -4.58% | 1,417 |
| Aug 6, 2026 | 14.71 | 14.71 | 14.66 | 14.66 | 14.66 | 2.20% | 408 |
| Aug 3, 2026 | 12.90 | 14.35 | 12.90 | 14.35 | 14.35 | 9.09% | 607 |
| Jul 31, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -3.98% | 618 |
| Jul 30, 2026 | 13.64 | 13.70 | 13.64 | 13.70 | 13.70 | 1.22% | 1,254 |
| Jul 29, 2026 | 12.78 | 13.53 | 12.78 | 13.53 | 13.53 | 8.07% | 641 |
| Jul 28, 2026 | 13.31 | 13.31 | 12.52 | 12.52 | 12.52 | -11.89% | 873 |
| Jul 27, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 2.90% | 462 |
| Jul 24, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -8.63% | 207 |
| Jul 23, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.92% | 266 |
| Jul 21, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -3.45% | 356 |
| Jul 14, 2026 | 15.10 | 15.36 | 14.68 | 15.36 | 15.36 | -5.19% | 719 |
| Jul 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.28% | 330 |
| Jul 9, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -3.44% | 994 |
| Jul 6, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 3.88% | 404 |
| Jul 2, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -7.44% | 359 |
| Jul 1, 2026 | 17.19 | 17.40 | 16.16 | 17.40 | 17.40 | 2.65% | 666 |
| Jun 30, 2026 | 16.29 | 16.95 | 16.24 | 16.95 | 16.95 | -0.29% | 1,793 |
| Jun 29, 2026 | 15.58 | 17.00 | 15.58 | 17.00 | 17.00 | - | 1,218 |
| Jun 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.36% | 673 |
| Jun 25, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 3.80% | 1,498 |
| Jun 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 4.92% | 19,278 |
| Jun 23, 2026 | 14.86 | 15.25 | 13.94 | 15.25 | 15.25 | 1.03% | 1,079 |
| Jun 22, 2026 | 14.50 | 15.49 | 14.50 | 15.10 | 15.10 | 4.18% | 547 |
| Jun 18, 2026 | 13.79 | 14.49 | 13.79 | 14.49 | 14.49 | - | 1,059 |
| Jun 17, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | 324 |
| Jun 16, 2026 | 14.17 | 14.49 | 14.02 | 14.49 | 14.49 | 4.24% | 825 |
| Jun 15, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.64% | 250 |
| Jun 12, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 2.53% | 167 |
| Jun 11, 2026 | 14.30 | 14.30 | 13.61 | 13.65 | 13.65 | 9.07% | 4,357 |
| Jun 10, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - | 416 |
| Jun 9, 2026 | 13.01 | 13.24 | 12.51 | 12.51 | 12.51 | -5.58% | 1,664 |
| Jun 8, 2026 | 13.06 | 13.25 | 13.06 | 13.25 | 13.25 | 1.30% | 9,558 |
| Jun 5, 2026 | 13.02 | 13.08 | 13.02 | 13.08 | 13.08 | -5.39% | 1,192 |
| Jun 4, 2026 | 14.01 | 14.01 | 13.50 | 13.83 | 13.83 | -2.43% | 795 |
| Jun 3, 2026 | 14.01 | 14.17 | 14.01 | 14.17 | 14.17 | -1.19% | 7,378 |
| Jun 1, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -5.03% | 301 |
| May 29, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.75% | 429 |
| May 28, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -3.56% | 1,986 |
| May 27, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | 1,128 |
| May 26, 2026 | 15.50 | 15.54 | 15.50 | 15.54 | 15.54 | 14.69% | 1,133 |
| May 22, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -5.31% | 150 |
| May 20, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.77% | 1,043 |
| May 19, 2026 | 14.24 | 14.24 | 14.20 | 14.20 | 14.20 | 1.52% | 359 |
| May 18, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -2.86% | 3,203 |
| May 15, 2026 | 15.15 | 15.15 | 14.40 | 14.40 | 14.40 | -13.22% | 506 |
| May 14, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -6.00% | 421 |
| May 12, 2026 | 17.56 | 17.65 | 17.56 | 17.65 | 17.65 | 3.70% | 280 |
| May 11, 2026 | 17.25 | 17.25 | 17.02 | 17.02 | 17.02 | -0.56% | 371 |