TOPPAN Holdings Inc. (TYO:7911)
Japan · Delayed Price · Currency is JPY 1,881.00
-153.00 (-7.52%)
Nov 6, 2026, 3:30 PM JST
TOPPAN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,940.50 | 1,944.00 | 1,845.50 | 1,881.00 | 1,881.00 | -7.52% | 3,919,400 |
| Nov 5, 2026 | 2,092.00 | 2,148.50 | 2,006.00 | 2,034.00 | 2,034.00 | -2.26% | 3,800,100 |
| Nov 4, 2026 | 2,116.50 | 2,138.00 | 2,012.50 | 2,081.00 | 2,081.00 | -1.68% | 2,574,000 |
| Nov 2, 2026 | 2,086.50 | 2,122.50 | 2,074.50 | 2,116.50 | 2,116.50 | -0.52% | 2,456,900 |
| Oct 30, 2026 | 2,213.50 | 2,233.00 | 2,120.00 | 2,127.50 | 2,127.50 | -4.70% | 2,635,500 |
| Oct 29, 2026 | 2,205.00 | 2,238.00 | 2,185.50 | 2,232.50 | 2,232.50 | 0.90% | 2,988,400 |
| Oct 28, 2026 | 2,209.00 | 2,229.50 | 2,200.50 | 2,212.50 | 2,212.50 | 2.05% | 2,571,500 |
| Oct 27, 2026 | 2,152.00 | 2,172.50 | 2,129.50 | 2,168.00 | 2,168.00 | 3.14% | 2,495,000 |
| Oct 26, 2026 | 2,106.00 | 2,138.00 | 2,094.50 | 2,102.00 | 2,102.00 | -1.18% | 2,322,400 |
| Oct 23, 2026 | 2,118.50 | 2,133.00 | 2,046.50 | 2,127.00 | 2,127.00 | -2.92% | 3,630,500 |
| Oct 22, 2026 | 2,240.00 | 2,260.00 | 2,176.00 | 2,191.00 | 2,191.00 | -2.77% | 2,090,000 |
| Oct 21, 2026 | 2,266.00 | 2,279.50 | 2,247.00 | 2,253.50 | 2,253.50 | 0.24% | 1,765,000 |
| Oct 20, 2026 | 2,260.00 | 2,271.00 | 2,223.50 | 2,248.00 | 2,248.00 | -0.60% | 1,997,100 |
| Oct 19, 2026 | 2,221.50 | 2,265.00 | 2,212.50 | 2,261.50 | 2,261.50 | -0.13% | 2,119,300 |
| Oct 16, 2026 | 2,254.00 | 2,271.00 | 2,230.00 | 2,264.50 | 2,264.50 | 1.37% | 2,243,600 |
| Oct 15, 2026 | 2,299.50 | 2,300.00 | 2,156.00 | 2,234.00 | 2,234.00 | -5.20% | 4,053,500 |
| Oct 14, 2026 | 2,351.00 | 2,370.00 | 2,325.00 | 2,356.50 | 2,356.50 | 0.53% | 2,258,300 |
| Oct 13, 2026 | 2,305.50 | 2,373.50 | 2,305.50 | 2,344.00 | 2,344.00 | -0.97% | 1,930,700 |
| Oct 9, 2026 | 2,347.00 | 2,374.50 | 2,325.00 | 2,367.00 | 2,367.00 | 0.28% | 1,910,000 |
| Oct 8, 2026 | 2,437.50 | 2,450.00 | 2,347.50 | 2,360.50 | 2,360.50 | -3.75% | 2,213,200 |
| Oct 7, 2026 | 2,488.00 | 2,505.00 | 2,442.00 | 2,452.50 | 2,452.50 | 0.59% | 2,412,300 |
| Oct 6, 2026 | 2,460.00 | 2,467.00 | 2,402.00 | 2,438.00 | 2,438.00 | -1.26% | 2,712,100 |
| Oct 5, 2026 | 2,383.00 | 2,480.00 | 2,368.00 | 2,469.00 | 2,469.00 | 3.54% | 3,253,000 |
| Oct 2, 2026 | 2,345.00 | 2,401.00 | 2,331.00 | 2,384.50 | 2,384.50 | -1.37% | 2,958,300 |
| Oct 1, 2026 | 2,347.50 | 2,422.00 | 2,335.00 | 2,417.50 | 2,417.50 | 2.33% | 2,296,900 |
| Sep 30, 2026 | 2,377.50 | 2,394.00 | 2,340.50 | 2,362.50 | 2,362.50 | 0.98% | 3,009,200 |
| Sep 29, 2026 | 2,366.00 | 2,391.00 | 2,312.50 | 2,339.50 | 2,339.50 | -2.80% | 2,201,100 |
| Sep 28, 2026 | 2,508.50 | 2,510.50 | 2,417.50 | 2,421.50 | 2,407.00 | -1.53% | 2,012,200 |
| Sep 25, 2026 | 2,415.00 | 2,459.00 | 2,394.00 | 2,459.00 | 2,444.28 | -0.06% | 2,871,400 |
| Sep 24, 2026 | 2,365.00 | 2,477.00 | 2,363.50 | 2,460.50 | 2,445.77 | 5.62% | 4,180,400 |
| Sep 18, 2026 | 2,344.00 | 2,352.50 | 2,302.00 | 2,329.50 | 2,315.55 | 0.09% | 4,865,800 |
| Sep 17, 2026 | 2,356.50 | 2,371.50 | 2,310.50 | 2,327.50 | 2,313.56 | -0.13% | 3,311,600 |
| Sep 16, 2026 | 2,310.00 | 2,350.50 | 2,308.50 | 2,330.50 | 2,316.54 | 0.67% | 2,215,400 |
| Sep 15, 2026 | 2,315.00 | 2,344.50 | 2,292.00 | 2,315.00 | 2,301.14 | -0.90% | 2,680,000 |
| Sep 14, 2026 | 2,334.50 | 2,364.00 | 2,302.50 | 2,336.00 | 2,322.01 | -1.12% | 3,051,200 |
| Sep 11, 2026 | 2,454.00 | 2,478.00 | 2,342.50 | 2,362.50 | 2,348.35 | -6.95% | 4,523,200 |
| Sep 10, 2026 | 2,535.00 | 2,562.50 | 2,512.00 | 2,539.00 | 2,523.80 | 0.16% | 2,031,400 |
| Sep 9, 2026 | 2,500.00 | 2,567.50 | 2,484.00 | 2,535.00 | 2,519.82 | 1.00% | 3,249,200 |
| Sep 8, 2026 | 2,557.00 | 2,604.50 | 2,505.00 | 2,510.00 | 2,494.97 | -4.31% | 2,235,200 |
| Sep 7, 2026 | 2,561.00 | 2,634.00 | 2,549.00 | 2,623.00 | 2,607.29 | 3.45% | 3,029,600 |
| Sep 4, 2026 | 2,555.00 | 2,560.00 | 2,493.50 | 2,535.50 | 2,520.32 | 0.50% | 3,272,400 |
| Sep 3, 2026 | 2,474.00 | 2,555.00 | 2,470.50 | 2,523.00 | 2,507.89 | 2.48% | 3,430,000 |
| Sep 2, 2026 | 2,425.00 | 2,470.00 | 2,421.00 | 2,462.00 | 2,447.26 | -0.36% | 3,267,800 |
| Sep 1, 2026 | 2,546.50 | 2,546.50 | 2,454.00 | 2,471.00 | 2,456.20 | -2.96% | 2,902,200 |
| Aug 31, 2026 | 2,459.50 | 2,565.00 | 2,451.00 | 2,546.50 | 2,531.25 | 1.47% | 2,907,600 |
| Aug 28, 2026 | 2,525.00 | 2,544.00 | 2,484.50 | 2,509.50 | 2,494.47 | 0.36% | 2,653,600 |
| Aug 27, 2026 | 2,573.50 | 2,580.50 | 2,496.00 | 2,500.50 | 2,485.53 | -0.89% | 3,176,800 |
| Aug 26, 2026 | 2,455.00 | 2,543.50 | 2,446.00 | 2,523.00 | 2,507.89 | 2.02% | 3,134,200 |
| Aug 25, 2026 | 2,488.00 | 2,488.50 | 2,410.00 | 2,473.00 | 2,458.19 | -1.12% | 2,843,200 |
| Aug 24, 2026 | 2,596.50 | 2,637.50 | 2,482.00 | 2,501.00 | 2,486.02 | -2.36% | 2,827,200 |