TOPPAN Holdings Inc. (TYO:7911)
Japan · Delayed Price · Currency is JPY 5,321.00
+1.00 (0.02%)
Mar 6, 2026, 3:30 PM JST
TOPPAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,293.00 | 5,298.00 | 5,176.00 | 5,250.00 | - | -1.32% | 835,300 |
| Mar 5, 2026 | 5,520.00 | 5,560.00 | 5,253.00 | 5,320.00 | 5,320.00 | 0.06% | 2,299,900 |
| Mar 4, 2026 | 5,440.00 | 5,528.00 | 5,264.00 | 5,317.00 | 5,317.00 | -6.11% | 2,171,500 |
| Mar 3, 2026 | 5,833.00 | 5,928.00 | 5,610.00 | 5,663.00 | 5,663.00 | -2.75% | 2,554,900 |
| Mar 2, 2026 | 5,565.00 | 5,870.00 | 5,342.00 | 5,823.00 | 5,823.00 | 8.54% | 4,946,700 |
| Feb 27, 2026 | 5,129.00 | 5,365.00 | 5,103.00 | 5,365.00 | 5,365.00 | 4.30% | 2,457,800 |
| Feb 26, 2026 | 5,081.00 | 5,216.00 | 5,075.00 | 5,144.00 | 5,144.00 | 4.57% | 3,078,400 |
| Feb 25, 2026 | 4,848.00 | 4,941.00 | 4,791.00 | 4,919.00 | 4,919.00 | 1.49% | 1,702,400 |
| Feb 24, 2026 | 4,631.00 | 4,908.00 | 4,610.00 | 4,847.00 | 4,847.00 | 5.23% | 1,873,400 |
| Feb 20, 2026 | 4,602.00 | 4,705.00 | 4,572.00 | 4,606.00 | 4,606.00 | -1.20% | 1,663,600 |
| Feb 19, 2026 | 4,691.00 | 4,697.00 | 4,601.00 | 4,662.00 | 4,662.00 | - | 1,415,800 |
| Feb 18, 2026 | 4,696.00 | 4,732.00 | 4,600.00 | 4,662.00 | 4,662.00 | -1.21% | 1,667,900 |
| Feb 17, 2026 | 4,540.00 | 4,719.00 | 4,505.00 | 4,719.00 | 4,719.00 | 2.65% | 1,783,300 |
| Feb 16, 2026 | 4,451.00 | 4,664.00 | 4,450.00 | 4,597.00 | 4,597.00 | -5.99% | 2,423,900 |
| Feb 13, 2026 | 4,951.00 | 5,012.00 | 4,820.00 | 4,890.00 | 4,890.00 | -3.19% | 1,831,100 |
| Feb 12, 2026 | 5,017.00 | 5,058.00 | 4,953.00 | 5,051.00 | 5,051.00 | 1.38% | 1,318,600 |
| Feb 10, 2026 | 4,950.00 | 5,003.00 | 4,908.00 | 4,982.00 | 4,982.00 | 1.22% | 1,139,000 |
| Feb 9, 2026 | 4,951.00 | 4,979.00 | 4,860.00 | 4,922.00 | 4,922.00 | 3.21% | 1,310,200 |
| Feb 6, 2026 | 4,742.00 | 4,790.00 | 4,713.00 | 4,769.00 | 4,769.00 | -0.19% | 930,900 |
| Feb 5, 2026 | 4,816.00 | 4,929.00 | 4,732.00 | 4,778.00 | 4,778.00 | 2.18% | 1,639,000 |
| Feb 4, 2026 | 4,791.00 | 4,825.00 | 4,676.00 | 4,676.00 | 4,676.00 | -4.00% | 1,294,900 |
| Feb 3, 2026 | 4,782.00 | 4,879.00 | 4,757.00 | 4,871.00 | 4,871.00 | 2.48% | 832,900 |
| Feb 2, 2026 | 4,834.00 | 4,871.00 | 4,740.00 | 4,753.00 | 4,753.00 | -0.23% | 1,196,700 |
| Jan 30, 2026 | 4,700.00 | 4,797.00 | 4,684.00 | 4,764.00 | 4,764.00 | 1.49% | 994,900 |
| Jan 29, 2026 | 4,610.00 | 4,717.00 | 4,583.00 | 4,694.00 | 4,694.00 | 1.49% | 1,065,200 |
| Jan 28, 2026 | 4,676.00 | 4,695.00 | 4,625.00 | 4,625.00 | 4,625.00 | -2.55% | 919,300 |
| Jan 27, 2026 | 4,681.00 | 4,767.00 | 4,643.00 | 4,746.00 | 4,746.00 | 0.02% | 965,900 |
| Jan 26, 2026 | 4,739.00 | 4,823.00 | 4,656.00 | 4,745.00 | 4,745.00 | -2.75% | 1,738,100 |
| Jan 23, 2026 | 4,901.00 | 4,948.00 | 4,805.00 | 4,879.00 | 4,879.00 | 0.37% | 1,412,400 |
| Jan 22, 2026 | 4,672.00 | 4,929.00 | 4,632.00 | 4,861.00 | 4,861.00 | 6.79% | 2,645,500 |
| Jan 21, 2026 | 4,472.00 | 4,552.00 | 4,436.00 | 4,552.00 | 4,552.00 | 0.07% | 1,213,100 |
| Jan 20, 2026 | 4,572.00 | 4,626.00 | 4,546.00 | 4,549.00 | 4,549.00 | -2.00% | 740,800 |
| Jan 19, 2026 | 4,528.00 | 4,642.00 | 4,517.00 | 4,642.00 | 4,642.00 | 0.96% | 675,500 |
| Jan 16, 2026 | 4,530.00 | 4,609.00 | 4,528.00 | 4,598.00 | 4,598.00 | 0.48% | 829,700 |
| Jan 15, 2026 | 4,529.00 | 4,595.00 | 4,523.00 | 4,576.00 | 4,576.00 | -0.41% | 973,000 |
| Jan 14, 2026 | 4,610.00 | 4,630.00 | 4,555.00 | 4,595.00 | 4,595.00 | -0.61% | 984,100 |
| Jan 13, 2026 | 4,719.00 | 4,729.00 | 4,623.00 | 4,623.00 | 4,623.00 | -0.75% | 1,129,900 |
| Jan 9, 2026 | 4,678.00 | 4,708.00 | 4,632.00 | 4,658.00 | 4,658.00 | 0.13% | 1,022,600 |
| Jan 8, 2026 | 4,636.00 | 4,682.00 | 4,597.00 | 4,652.00 | 4,652.00 | 0.61% | 1,118,100 |
| Jan 7, 2026 | 4,647.00 | 4,696.00 | 4,624.00 | 4,624.00 | 4,624.00 | -1.05% | 1,084,000 |
| Jan 6, 2026 | 4,709.00 | 4,766.00 | 4,626.00 | 4,673.00 | 4,673.00 | 0.28% | 1,171,200 |
| Jan 5, 2026 | 4,786.00 | 4,788.00 | 4,660.00 | 4,660.00 | 4,660.00 | -0.02% | 1,249,800 |
| Dec 30, 2025 | 4,680.00 | 4,681.00 | 4,616.00 | 4,661.00 | 4,661.00 | -0.75% | 957,600 |
| Dec 29, 2025 | 4,749.00 | 4,750.00 | 4,665.00 | 4,696.00 | 4,696.00 | -1.74% | 1,024,900 |
| Dec 26, 2025 | 4,849.00 | 4,849.00 | 4,741.00 | 4,779.00 | 4,779.00 | -0.97% | 644,600 |
| Dec 25, 2025 | 4,843.00 | 4,872.00 | 4,811.00 | 4,826.00 | 4,826.00 | -0.94% | 505,900 |
| Dec 24, 2025 | 4,872.00 | 4,928.00 | 4,851.00 | 4,872.00 | 4,872.00 | - | 613,700 |
| Dec 23, 2025 | 4,952.00 | 4,960.00 | 4,832.00 | 4,872.00 | 4,872.00 | -0.96% | 1,130,400 |
| Dec 22, 2025 | 4,969.00 | 5,032.00 | 4,831.00 | 4,919.00 | 4,919.00 | 6.49% | 2,077,100 |
| Dec 19, 2025 | 4,747.00 | 4,747.00 | 4,619.00 | 4,619.00 | 4,619.00 | -1.83% | 2,290,200 |