Topy Industries, Limited (TYO:7231)
Japan · Delayed Price · Currency is JPY 3,160.00
+25.00 (0.80%)
Sep 25, 2026, 3:30 PM JST
Topy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3,155.00 | 3,165.00 | 3,125.00 | 3,160.00 | 3,160.00 | 0.80% | 61,200 |
| Sep 24, 2026 | 3,155.00 | 3,160.00 | 3,125.00 | 3,135.00 | 3,135.00 | -0.63% | 47,300 |
| Sep 18, 2026 | 3,190.00 | 3,190.00 | 3,135.00 | 3,155.00 | 3,155.00 | -1.10% | 44,800 |
| Sep 17, 2026 | 3,150.00 | 3,195.00 | 3,145.00 | 3,190.00 | 3,190.00 | 1.75% | 50,500 |
| Sep 16, 2026 | 3,115.00 | 3,160.00 | 3,105.00 | 3,135.00 | 3,135.00 | 0.80% | 46,200 |
| Sep 15, 2026 | 3,020.00 | 3,110.00 | 3,020.00 | 3,110.00 | 3,110.00 | 2.98% | 69,100 |
| Sep 14, 2026 | 3,015.00 | 3,025.00 | 2,983.00 | 3,020.00 | 3,020.00 | 0.67% | 37,900 |
| Sep 11, 2026 | 2,980.00 | 3,030.00 | 2,971.00 | 3,000.00 | 3,000.00 | -0.83% | 132,500 |
| Sep 10, 2026 | 3,010.00 | 3,030.00 | 2,998.00 | 3,025.00 | 3,025.00 | 0.33% | 33,200 |
| Sep 9, 2026 | 3,005.00 | 3,040.00 | 2,990.00 | 3,015.00 | 3,015.00 | -0.50% | 42,700 |
| Sep 8, 2026 | 3,060.00 | 3,070.00 | 3,010.00 | 3,030.00 | 3,030.00 | -2.10% | 46,700 |
| Sep 7, 2026 | 3,095.00 | 3,130.00 | 3,090.00 | 3,095.00 | 3,095.00 | - | 43,500 |
| Sep 4, 2026 | 3,105.00 | 3,130.00 | 3,065.00 | 3,095.00 | 3,095.00 | -1.43% | 50,500 |
| Sep 3, 2026 | 3,095.00 | 3,145.00 | 3,085.00 | 3,140.00 | 3,140.00 | 1.95% | 48,300 |
| Sep 2, 2026 | 3,180.00 | 3,180.00 | 3,080.00 | 3,080.00 | 3,080.00 | -3.60% | 64,600 |
| Sep 1, 2026 | 3,120.00 | 3,195.00 | 3,110.00 | 3,195.00 | 3,195.00 | 3.06% | 87,100 |
| Aug 31, 2026 | 3,065.00 | 3,100.00 | 3,035.00 | 3,100.00 | 3,100.00 | 0.65% | 53,000 |
| Aug 28, 2026 | 3,030.00 | 3,080.00 | 3,025.00 | 3,080.00 | 3,080.00 | 0.82% | 36,300 |
| Aug 27, 2026 | 3,070.00 | 3,080.00 | 3,025.00 | 3,055.00 | 3,055.00 | -0.33% | 46,600 |
| Aug 26, 2026 | 3,045.00 | 3,095.00 | 3,045.00 | 3,065.00 | 3,065.00 | 0.66% | 50,500 |
| Aug 25, 2026 | 3,095.00 | 3,105.00 | 3,040.00 | 3,045.00 | 3,045.00 | -1.62% | 34,700 |
| Aug 24, 2026 | 3,100.00 | 3,135.00 | 3,090.00 | 3,095.00 | 3,095.00 | - | 59,600 |
| Aug 21, 2026 | 3,040.00 | 3,110.00 | 3,035.00 | 3,095.00 | 3,095.00 | 0.98% | 57,400 |
| Aug 20, 2026 | 3,010.00 | 3,075.00 | 3,010.00 | 3,065.00 | 3,065.00 | 2.20% | 47,700 |
| Aug 19, 2026 | 3,035.00 | 3,035.00 | 2,964.00 | 2,999.00 | 2,999.00 | -1.19% | 81,500 |
| Aug 18, 2026 | 2,999.00 | 3,055.00 | 2,991.00 | 3,035.00 | 3,035.00 | 1.23% | 30,700 |
| Aug 17, 2026 | 3,025.00 | 3,050.00 | 2,997.00 | 2,998.00 | 2,998.00 | -0.73% | 48,200 |
| Aug 14, 2026 | 2,950.00 | 3,020.00 | 2,938.00 | 3,020.00 | 3,020.00 | 2.58% | 77,600 |
| Aug 13, 2026 | 2,935.00 | 2,950.00 | 2,911.00 | 2,944.00 | 2,944.00 | 1.03% | 48,100 |
| Aug 12, 2026 | 2,961.00 | 2,964.00 | 2,911.00 | 2,914.00 | 2,914.00 | -1.15% | 36,500 |
| Aug 10, 2026 | 2,932.00 | 2,955.00 | 2,919.00 | 2,948.00 | 2,948.00 | 0.55% | 44,000 |
| Aug 7, 2026 | 2,896.00 | 2,948.00 | 2,896.00 | 2,932.00 | 2,932.00 | 1.24% | 56,200 |
| Aug 6, 2026 | 2,914.00 | 2,938.00 | 2,875.00 | 2,896.00 | 2,896.00 | 0.28% | 71,200 |
| Aug 5, 2026 | 2,826.00 | 2,901.00 | 2,826.00 | 2,888.00 | 2,888.00 | 2.67% | 113,300 |
| Aug 4, 2026 | 2,876.00 | 2,921.00 | 2,772.00 | 2,813.00 | 2,813.00 | -2.19% | 98,400 |
| Aug 3, 2026 | 2,900.00 | 2,901.00 | 2,832.00 | 2,876.00 | 2,876.00 | -2.11% | 73,700 |
| Jul 31, 2026 | 2,952.00 | 2,970.00 | 2,910.00 | 2,938.00 | 2,938.00 | -0.54% | 47,600 |
| Jul 30, 2026 | 2,900.00 | 2,961.00 | 2,888.00 | 2,954.00 | 2,954.00 | 0.99% | 67,200 |
| Jul 29, 2026 | 2,919.00 | 2,925.00 | 2,879.00 | 2,925.00 | 2,925.00 | 1.53% | 57,200 |
| Jul 28, 2026 | 2,920.00 | 2,920.00 | 2,860.00 | 2,881.00 | 2,881.00 | -1.34% | 45,100 |
| Jul 27, 2026 | 2,900.00 | 2,921.00 | 2,879.00 | 2,920.00 | 2,920.00 | 1.64% | 38,800 |
| Jul 24, 2026 | 2,907.00 | 2,907.00 | 2,865.00 | 2,873.00 | 2,873.00 | -1.51% | 40,400 |
| Jul 23, 2026 | 2,914.00 | 2,934.00 | 2,907.00 | 2,917.00 | 2,917.00 | 0.10% | 23,300 |
| Jul 22, 2026 | 2,912.00 | 2,932.00 | 2,893.00 | 2,914.00 | 2,914.00 | 0.21% | 57,700 |
| Jul 21, 2026 | 2,866.00 | 2,925.00 | 2,866.00 | 2,908.00 | 2,908.00 | 2.21% | 59,800 |
| Jul 17, 2026 | 2,875.00 | 2,884.00 | 2,813.00 | 2,845.00 | 2,845.00 | -1.42% | 64,300 |
| Jul 16, 2026 | 2,905.00 | 2,921.00 | 2,886.00 | 2,886.00 | 2,886.00 | -0.65% | 43,900 |
| Jul 15, 2026 | 2,898.00 | 2,909.00 | 2,877.00 | 2,905.00 | 2,905.00 | 1.22% | 33,800 |
| Jul 14, 2026 | 2,870.00 | 2,880.00 | 2,860.00 | 2,870.00 | 2,870.00 | 0.81% | 43,800 |
| Jul 13, 2026 | 2,882.00 | 2,904.00 | 2,840.00 | 2,847.00 | 2,847.00 | -0.42% | 76,300 |