Skip to main content
logo
TOPPAN Holdings Inc. (TYO:7911)
Japan flag Japan · Delayed Price · Currency is JPY
3,955.00
+3.00 (0.08%)
Sep 10, 2025, 3:30 PM JST

TOPPAN Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20253,960.004,008.003,939.003,952.003,952.000.41%1,160,900
Sep 8, 20253,910.003,950.003,894.003,936.003,936.000.92%1,004,300
Sep 5, 20253,856.003,905.003,855.003,900.003,900.002.09%1,246,800
Sep 4, 20253,797.003,841.003,772.003,820.003,820.000.95%909,900
Sep 3, 20253,761.003,805.003,752.003,784.003,784.00-0.16%666,300
Sep 2, 20253,805.003,846.003,790.003,790.003,790.00-0.26%825,600
Sep 1, 20253,800.003,842.003,788.003,800.003,800.00-0.78%584,800
Aug 29, 20253,800.003,865.003,797.003,830.003,830.001.22%1,425,200
Aug 28, 20253,785.003,797.003,769.003,784.003,784.00-0.32%772,600
Aug 27, 20253,835.003,845.003,793.003,796.003,796.00-0.73%1,031,400
Aug 26, 20253,758.003,856.003,703.003,824.003,824.001.32%2,753,200
Aug 25, 20253,773.003,806.003,759.003,774.003,774.000.32%1,033,000
Aug 22, 20253,730.003,773.003,714.003,762.003,762.000.86%989,200
Aug 21, 20253,713.003,749.003,700.003,730.003,730.000.19%716,300
Aug 20, 20253,740.003,760.003,698.003,723.003,723.00-0.48%1,095,600
Aug 19, 20253,766.003,780.003,740.003,741.003,741.00-0.85%987,100
Aug 18, 20253,797.003,806.003,756.003,773.003,773.00-0.37%1,335,300
Aug 15, 20253,725.003,807.003,702.003,787.003,787.001.61%1,749,700
Aug 14, 20253,711.003,738.003,697.003,727.003,727.00-1,555,000
Aug 13, 20253,800.003,818.003,721.003,727.003,727.00-1.58%3,157,900
Aug 12, 20253,921.003,957.003,780.003,787.003,787.00-9.85%3,949,000
Aug 8, 20254,164.004,239.004,154.004,201.004,201.000.65%980,000
Aug 7, 20254,150.004,199.004,143.004,174.004,174.000.85%730,000
Aug 6, 20254,104.004,160.004,096.004,139.004,139.000.80%549,800
Aug 5, 20254,098.004,122.004,073.004,106.004,106.000.66%717,400
Aug 4, 20254,068.004,096.004,038.004,079.004,079.00-1.43%651,800
Aug 1, 20254,111.004,171.004,097.004,138.004,138.001.10%597,600
Jul 31, 20254,068.004,100.004,057.004,093.004,093.001.04%859,000
Jul 30, 20254,060.004,069.004,030.004,051.004,051.00-0.22%475,300
Jul 29, 20254,024.004,089.004,015.004,060.004,060.00-0.05%633,100
Jul 28, 20254,063.004,084.004,035.004,062.004,062.000.37%504,300
Jul 25, 20254,069.004,080.004,018.004,047.004,047.00-0.54%536,600
Jul 24, 20254,050.004,113.004,000.004,069.004,069.001.19%1,007,100
Jul 23, 20253,930.004,039.003,905.004,021.004,021.003.00%901,300
Jul 22, 20253,892.003,947.003,881.003,904.003,904.00-0.18%699,200
Jul 18, 20253,912.003,922.003,881.003,911.003,911.001.22%634,200
Jul 17, 20253,815.003,864.003,815.003,864.003,864.000.76%608,300
Jul 16, 20253,847.003,855.003,815.003,835.003,835.00-0.31%542,100
Jul 15, 20253,907.003,911.003,847.003,847.003,847.00-1.81%636,900
Jul 14, 20253,941.003,953.003,890.003,918.003,918.00-1.14%502,200
Jul 11, 20253,995.004,026.003,937.003,963.003,963.000.53%843,400
Jul 10, 20253,903.003,957.003,890.003,942.003,942.001.00%950,300
Jul 9, 20253,921.003,931.003,863.003,903.003,903.000.03%688,500
Jul 8, 20253,853.003,913.003,842.003,902.003,902.000.93%810,100
Jul 7, 20253,888.003,914.003,848.003,866.003,866.000.21%533,400
Jul 4, 20253,844.003,858.003,811.003,858.003,858.000.39%578,200
Jul 3, 20253,900.003,905.003,825.003,843.003,843.00-2.31%1,138,500
Jul 2, 20253,892.003,953.003,874.003,934.003,934.000.64%1,078,400
Jul 1, 20253,882.003,930.003,854.003,909.003,909.00-0.41%875,100
Jun 30, 20253,947.003,967.003,909.003,925.003,925.000.03%1,037,000