TOPPAN Holdings Inc. (TYO:7911)
Japan · Delayed Price · Currency is JPY 5,247.00
+16.00 (0.31%)
At close: Jul 9, 2026
TOPPAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5,183.00 | 5,257.00 | 5,105.00 | 5,247.00 | 5,247.00 | 0.31% | 1,461,800 |
| Jul 8, 2026 | 5,257.00 | 5,330.00 | 5,214.00 | 5,231.00 | 5,231.00 | -2.35% | 1,033,000 |
| Jul 7, 2026 | 5,450.00 | 5,482.00 | 5,310.00 | 5,357.00 | 5,357.00 | -1.25% | 1,295,300 |
| Jul 6, 2026 | 5,399.00 | 5,425.00 | 5,230.00 | 5,425.00 | 5,425.00 | 2.11% | 1,134,800 |
| Jul 3, 2026 | 5,192.00 | 5,322.00 | 5,132.00 | 5,313.00 | 5,313.00 | 2.19% | 1,162,400 |
| Jul 2, 2026 | 5,300.00 | 5,300.00 | 5,093.00 | 5,199.00 | 5,199.00 | -1.05% | 1,107,100 |
| Jul 1, 2026 | 5,250.00 | 5,339.00 | 5,136.00 | 5,254.00 | 5,254.00 | 2.92% | 1,522,400 |
| Jun 30, 2026 | 5,137.00 | 5,169.00 | 5,081.00 | 5,105.00 | 5,105.00 | 0.29% | 1,341,000 |
| Jun 29, 2026 | 5,172.00 | 5,172.00 | 4,996.00 | 5,090.00 | 5,090.00 | -1.74% | 1,601,100 |
| Jun 26, 2026 | 5,206.00 | 5,268.00 | 5,048.00 | 5,180.00 | 5,180.00 | -0.63% | 1,769,000 |
| Jun 25, 2026 | 5,200.00 | 5,324.00 | 5,128.00 | 5,213.00 | 5,213.00 | 3.02% | 1,506,500 |
| Jun 24, 2026 | 4,998.00 | 5,082.00 | 4,915.00 | 5,060.00 | 5,060.00 | 0.70% | 1,460,100 |
| Jun 23, 2026 | 5,036.00 | 5,115.00 | 5,003.00 | 5,025.00 | 5,025.00 | -0.12% | 2,200,500 |
| Jun 22, 2026 | 4,635.00 | 5,125.00 | 4,629.00 | 5,031.00 | 5,031.00 | 11.43% | 3,210,400 |
| Jun 19, 2026 | 4,519.00 | 4,716.00 | 4,509.00 | 4,515.00 | 4,515.00 | -0.75% | 2,496,400 |
| Jun 18, 2026 | 4,462.00 | 4,549.00 | 4,432.00 | 4,549.00 | 4,549.00 | 3.57% | 1,852,600 |
| Jun 17, 2026 | 4,335.00 | 4,513.00 | 4,335.00 | 4,392.00 | 4,392.00 | -0.86% | 1,750,800 |
| Jun 16, 2026 | 4,427.00 | 4,495.00 | 4,414.00 | 4,430.00 | 4,430.00 | 0.50% | 1,266,700 |
| Jun 15, 2026 | 4,577.00 | 4,620.00 | 4,408.00 | 4,408.00 | 4,408.00 | -2.20% | 1,938,500 |
| Jun 12, 2026 | 4,680.00 | 4,680.00 | 4,459.00 | 4,507.00 | 4,507.00 | -1.77% | 2,807,300 |
| Jun 11, 2026 | 4,103.00 | 4,602.00 | 4,086.00 | 4,588.00 | 4,588.00 | 15.65% | 4,849,100 |
| Jun 10, 2026 | 3,960.00 | 4,018.00 | 3,918.00 | 3,967.00 | 3,967.00 | -2.67% | 1,665,800 |
| Jun 9, 2026 | 4,190.00 | 4,192.00 | 4,031.00 | 4,076.00 | 4,076.00 | -1.47% | 1,465,800 |
| Jun 8, 2026 | 4,193.00 | 4,227.00 | 4,056.00 | 4,137.00 | 4,137.00 | -3.81% | 1,779,200 |
| Jun 5, 2026 | 4,227.00 | 4,373.00 | 4,220.00 | 4,301.00 | 4,301.00 | 1.06% | 1,885,900 |
| Jun 4, 2026 | 4,368.00 | 4,412.00 | 4,256.00 | 4,256.00 | 4,256.00 | -6.77% | 2,029,200 |
| Jun 3, 2026 | 4,505.00 | 4,658.00 | 4,465.00 | 4,565.00 | 4,565.00 | 2.01% | 2,387,700 |
| Jun 2, 2026 | 4,522.00 | 4,551.00 | 4,371.00 | 4,475.00 | 4,475.00 | -2.55% | 1,598,400 |
| Jun 1, 2026 | 4,602.00 | 4,629.00 | 4,502.00 | 4,592.00 | 4,592.00 | 0.66% | 1,330,800 |
| May 29, 2026 | 4,613.00 | 4,675.00 | 4,542.00 | 4,562.00 | 4,562.00 | 0.42% | 2,378,600 |
| May 28, 2026 | 4,584.00 | 4,631.00 | 4,471.00 | 4,543.00 | 4,543.00 | -1.92% | 1,794,700 |
| May 27, 2026 | 4,830.00 | 4,864.00 | 4,586.00 | 4,632.00 | 4,632.00 | -2.77% | 1,655,200 |
| May 26, 2026 | 4,753.00 | 4,876.00 | 4,617.00 | 4,764.00 | 4,764.00 | -0.54% | 1,972,900 |
| May 25, 2026 | 4,483.00 | 4,805.00 | 4,463.00 | 4,790.00 | 4,790.00 | 8.54% | 1,913,900 |
| May 22, 2026 | 4,409.00 | 4,486.00 | 4,322.00 | 4,413.00 | 4,413.00 | -0.65% | 1,499,500 |
| May 21, 2026 | 4,413.00 | 4,507.00 | 4,400.00 | 4,442.00 | 4,442.00 | 1.76% | 1,270,200 |
| May 20, 2026 | 4,335.00 | 4,435.00 | 4,306.00 | 4,365.00 | 4,365.00 | -0.68% | 1,447,700 |
| May 19, 2026 | 4,526.00 | 4,647.00 | 4,370.00 | 4,395.00 | 4,395.00 | -2.61% | 1,853,700 |
| May 18, 2026 | 4,600.00 | 4,663.00 | 4,457.00 | 4,513.00 | 4,513.00 | 0.74% | 2,683,300 |
| May 15, 2026 | 5,095.00 | 5,266.00 | 4,425.00 | 4,480.00 | 4,480.00 | -16.60% | 6,030,400 |
| May 14, 2026 | 5,314.00 | 5,450.00 | 5,239.00 | 5,372.00 | 5,372.00 | -3.14% | 1,949,100 |
| May 13, 2026 | 5,500.00 | 5,595.00 | 5,361.00 | 5,546.00 | 5,546.00 | 1.91% | 1,661,700 |
| May 12, 2026 | 5,627.00 | 5,706.00 | 5,438.00 | 5,442.00 | 5,442.00 | 2.14% | 2,182,100 |
| May 11, 2026 | 5,340.00 | 5,404.00 | 5,293.00 | 5,328.00 | 5,328.00 | 0.59% | 1,479,400 |
| May 8, 2026 | 5,236.00 | 5,364.00 | 5,164.00 | 5,297.00 | 5,297.00 | 0.91% | 2,258,100 |
| May 7, 2026 | 5,200.00 | 5,449.00 | 5,181.00 | 5,249.00 | 5,249.00 | 3.33% | 2,627,200 |
| May 1, 2026 | 4,700.00 | 5,106.00 | 4,668.00 | 5,080.00 | 5,080.00 | 9.25% | 3,254,100 |
| Apr 30, 2026 | 4,560.00 | 4,665.00 | 4,486.00 | 4,650.00 | 4,650.00 | 0.93% | 1,697,200 |
| Apr 28, 2026 | 4,700.00 | 4,700.00 | 4,508.00 | 4,607.00 | 4,607.00 | -0.50% | 1,383,700 |
| Apr 27, 2026 | 4,582.00 | 4,692.00 | 4,543.00 | 4,630.00 | 4,630.00 | 1.05% | 1,604,500 |