Skip to main content
logo
TOPPAN Holdings Inc. (TYO:7911)
Japan flag Japan · Delayed Price · Currency is JPY
4,890.00
-161.00 (-3.19%)
Feb 13, 2026, 3:30 PM JST

TOPPAN Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20264,951.005,012.004,820.004,864.00--3.70%1,288,500
Feb 12, 20265,017.005,058.004,953.005,051.005,051.001.38%1,318,600
Feb 10, 20264,950.005,003.004,908.004,982.004,982.001.22%1,139,000
Feb 9, 20264,951.004,979.004,860.004,922.004,922.003.21%1,310,200
Feb 6, 20264,742.004,790.004,713.004,769.004,769.00-0.19%930,900
Feb 5, 20264,816.004,929.004,732.004,778.004,778.002.18%1,639,000
Feb 4, 20264,791.004,825.004,676.004,676.004,676.00-4.00%1,294,900
Feb 3, 20264,782.004,879.004,757.004,871.004,871.002.48%832,900
Feb 2, 20264,834.004,871.004,740.004,753.004,753.00-0.23%1,196,700
Jan 30, 20264,700.004,797.004,684.004,764.004,764.001.49%994,900
Jan 29, 20264,610.004,717.004,583.004,694.004,694.001.49%1,065,200
Jan 28, 20264,676.004,695.004,625.004,625.004,625.00-2.55%919,300
Jan 27, 20264,681.004,767.004,643.004,746.004,746.000.02%965,900
Jan 26, 20264,739.004,823.004,656.004,745.004,745.00-2.75%1,738,100
Jan 23, 20264,901.004,948.004,805.004,879.004,879.000.37%1,412,400
Jan 22, 20264,672.004,929.004,632.004,861.004,861.006.79%2,645,500
Jan 21, 20264,472.004,552.004,436.004,552.004,552.000.07%1,213,100
Jan 20, 20264,572.004,626.004,546.004,549.004,549.00-2.00%740,800
Jan 19, 20264,528.004,642.004,517.004,642.004,642.000.96%675,500
Jan 16, 20264,530.004,609.004,528.004,598.004,598.000.48%829,700
Jan 15, 20264,529.004,595.004,523.004,576.004,576.00-0.41%973,000
Jan 14, 20264,610.004,630.004,555.004,595.004,595.00-0.61%984,100
Jan 13, 20264,719.004,729.004,623.004,623.004,623.00-0.75%1,129,900
Jan 9, 20264,678.004,708.004,632.004,658.004,658.000.13%1,022,600
Jan 8, 20264,636.004,682.004,597.004,652.004,652.000.61%1,118,100
Jan 7, 20264,647.004,696.004,624.004,624.004,624.00-1.05%1,084,000
Jan 6, 20264,709.004,766.004,626.004,673.004,673.000.28%1,171,200
Jan 5, 20264,786.004,788.004,660.004,660.004,660.00-0.02%1,249,800
Dec 30, 20254,680.004,681.004,616.004,661.004,661.00-0.75%957,600
Dec 29, 20254,749.004,750.004,665.004,696.004,696.00-1.74%1,024,900
Dec 26, 20254,849.004,849.004,741.004,779.004,779.00-0.97%644,600
Dec 25, 20254,843.004,872.004,811.004,826.004,826.00-0.94%505,900
Dec 24, 20254,872.004,928.004,851.004,872.004,872.00-613,700
Dec 23, 20254,952.004,960.004,832.004,872.004,872.00-0.96%1,130,400
Dec 22, 20254,969.005,032.004,831.004,919.004,919.006.49%2,077,100
Dec 19, 20254,747.004,747.004,619.004,619.004,619.00-1.83%2,290,200
Dec 18, 20254,703.004,759.004,697.004,705.004,705.00-0.76%1,343,000
Dec 17, 20254,798.004,816.004,730.004,741.004,741.00-0.19%1,231,400
Dec 16, 20254,863.004,932.004,750.004,750.004,750.00-3.26%1,628,300
Dec 15, 20254,990.005,013.004,886.004,910.004,910.00-3.06%1,435,000
Dec 12, 20255,059.005,146.004,993.005,065.005,065.001.52%2,374,500
Dec 11, 20255,030.005,217.004,952.004,989.004,989.003.19%3,778,900
Dec 10, 20254,775.004,835.004,739.004,835.004,835.000.83%1,667,600
Dec 9, 20254,773.004,882.004,749.004,795.004,795.000.08%1,884,000
Dec 8, 20254,703.004,855.004,673.004,791.004,791.003.70%1,978,300
Dec 5, 20254,668.004,750.004,582.004,620.004,620.00-1.47%1,594,500
Dec 4, 20254,688.004,788.004,664.004,689.004,689.000.71%1,920,300
Dec 3, 20254,755.004,756.004,622.004,656.004,656.00-2.72%2,463,700
Dec 2, 20254,848.004,915.004,767.004,786.004,786.00-0.62%2,067,200
Dec 1, 20255,050.005,086.004,810.004,816.004,816.00-4.41%3,365,000