Skip to main content
logo
TOPPAN Holdings Inc. (TYO:7911)
Japan flag Japan · Delayed Price · Currency is JPY
3,934.00
+7.00 (0.18%)
Oct 8, 2025, 1:45 PM JST

TOPPAN Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20253,850.003,934.003,835.003,927.003,927.002.00%1,386,600
Oct 6, 20253,938.003,941.003,850.003,850.003,850.000.26%1,207,500
Oct 3, 20253,782.003,848.003,769.003,840.003,840.000.89%1,033,300
Oct 2, 20253,765.003,838.003,750.003,806.003,806.000.74%1,423,400
Oct 1, 20253,802.003,821.003,746.003,778.003,778.00-0.45%1,221,500
Sep 30, 20253,845.003,880.003,795.003,795.003,795.00-0.91%1,589,200
Sep 29, 20253,900.003,914.003,821.003,830.003,830.00-1.95%925,100
Sep 26, 20253,888.003,925.003,856.003,906.003,878.000.46%1,079,100
Sep 25, 20253,925.003,941.003,857.003,888.003,860.13-0.54%891,200
Sep 24, 20253,856.003,925.003,840.003,909.003,880.981.19%1,072,400
Sep 22, 20253,837.003,880.003,823.003,863.003,835.311.18%805,800
Sep 19, 20253,900.003,949.003,818.003,818.003,790.63-1.60%2,419,500
Sep 18, 20253,940.003,948.003,880.003,880.003,852.19-1.27%1,009,800
Sep 17, 20254,044.004,060.003,930.003,930.003,901.83-3.65%1,009,800
Sep 16, 20254,034.004,093.004,021.004,079.004,049.761.12%1,006,900
Sep 12, 20254,036.004,060.003,991.004,034.004,005.08-0.32%1,328,300
Sep 11, 20253,955.004,047.003,939.004,047.004,017.992.33%1,328,300
Sep 10, 20253,952.003,968.003,926.003,955.003,926.650.08%723,700
Sep 9, 20253,960.004,008.003,939.003,952.003,923.670.41%1,160,900
Sep 8, 20253,910.003,950.003,894.003,936.003,907.780.92%1,004,300
Sep 5, 20253,856.003,905.003,855.003,900.003,872.042.09%1,246,800
Sep 4, 20253,797.003,841.003,772.003,820.003,792.620.95%909,900
Sep 3, 20253,761.003,805.003,752.003,784.003,756.87-0.16%666,300
Sep 2, 20253,805.003,846.003,790.003,790.003,762.83-0.26%825,600
Sep 1, 20253,800.003,842.003,788.003,800.003,772.75-0.78%584,800
Aug 29, 20253,800.003,865.003,797.003,830.003,802.541.22%1,425,200
Aug 28, 20253,785.003,797.003,769.003,784.003,756.87-0.32%772,600
Aug 27, 20253,835.003,845.003,793.003,796.003,768.78-0.73%1,031,400
Aug 26, 20253,758.003,856.003,703.003,824.003,796.581.32%2,753,200
Aug 25, 20253,773.003,806.003,759.003,774.003,746.940.32%1,033,000
Aug 22, 20253,730.003,773.003,714.003,762.003,735.030.86%989,200
Aug 21, 20253,713.003,749.003,700.003,730.003,703.260.19%716,300
Aug 20, 20253,740.003,760.003,698.003,723.003,696.31-0.48%1,095,600
Aug 19, 20253,766.003,780.003,740.003,741.003,714.18-0.85%987,100
Aug 18, 20253,797.003,806.003,756.003,773.003,745.95-0.37%1,335,300
Aug 15, 20253,725.003,807.003,702.003,787.003,759.851.61%1,749,700
Aug 14, 20253,711.003,738.003,697.003,727.003,700.28-1,555,000
Aug 13, 20253,800.003,818.003,721.003,727.003,700.28-1.58%3,157,900
Aug 12, 20253,921.003,957.003,780.003,787.003,759.85-9.85%3,949,000
Aug 8, 20254,164.004,239.004,154.004,201.004,170.880.65%980,000
Aug 7, 20254,150.004,199.004,143.004,174.004,144.070.85%730,000
Aug 6, 20254,104.004,160.004,096.004,139.004,109.320.80%549,800
Aug 5, 20254,098.004,122.004,073.004,106.004,076.560.66%717,400
Aug 4, 20254,068.004,096.004,038.004,079.004,049.75-1.43%651,800
Aug 1, 20254,111.004,171.004,097.004,138.004,108.331.10%597,600
Jul 31, 20254,068.004,100.004,057.004,093.004,063.651.04%859,000
Jul 30, 20254,060.004,069.004,030.004,051.004,021.95-0.22%475,300
Jul 29, 20254,024.004,089.004,015.004,060.004,030.89-0.05%633,100
Jul 28, 20254,063.004,084.004,035.004,062.004,032.880.37%504,300
Jul 25, 20254,069.004,080.004,018.004,047.004,017.98-0.54%536,600