Skip to main content
logo
TOPPAN Holdings Inc. (TYO:7911)
Japan flag Japan · Delayed Price · Currency is JPY
3,671.00
-82.00 (-2.18%)
Nov 5, 2025, 11:30 AM JST

TOPPAN Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20253,729.003,787.003,705.003,753.003,753.00-0.71%1,078,600
Oct 31, 20253,734.003,780.003,714.003,780.003,780.002.25%1,000,300
Oct 30, 20253,692.003,715.003,668.003,697.003,697.00-0.03%980,200
Oct 29, 20253,766.003,775.003,698.003,698.003,698.00-2.07%778,500
Oct 28, 20253,816.003,833.003,776.003,776.003,776.00-1.36%854,100
Oct 27, 20253,848.003,875.003,821.003,828.003,828.000.31%814,000
Oct 24, 20253,783.003,826.003,770.003,816.003,816.001.87%1,035,500
Oct 23, 20253,798.003,810.003,733.003,746.003,746.00-0.56%763,200
Oct 22, 20253,700.003,768.003,691.003,767.003,767.001.32%906,400
Oct 21, 20253,724.003,753.003,714.003,718.003,718.00-0.51%1,121,300
Oct 20, 20253,797.003,804.003,731.003,737.003,737.000.13%983,900
Oct 17, 20253,755.003,790.003,732.003,732.003,732.00-1.48%962,500
Oct 16, 20253,781.003,817.003,745.003,788.003,788.001.04%1,202,600
Oct 15, 20253,822.003,841.003,749.003,749.003,749.00-2.04%1,409,800
Oct 14, 20253,805.003,867.003,780.003,827.003,827.00-0.55%1,413,200
Oct 10, 20253,965.003,971.003,848.003,848.003,848.00-3.63%1,081,200
Oct 9, 20253,908.003,993.003,900.003,993.003,993.002.25%1,279,500
Oct 8, 20253,950.003,972.003,903.003,905.003,905.00-0.56%954,800
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