TOPPAN Holdings Inc. (TYO:7911)
Japan · Delayed Price · Currency is JPY 4,543.00
-89.00 (-1.92%)
May 28, 2026, 3:30 PM JST
TOPPAN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 4,439.00 | 4,603.00 | 4,415.00 | 4,582.00 | 4,582.00 | 2.55% | 1,765,500 |
| Apr 23, 2026 | 4,374.00 | 4,480.00 | 4,315.00 | 4,468.00 | 4,468.00 | -0.33% | 1,469,600 |
| Apr 22, 2026 | 4,609.00 | 4,635.00 | 4,428.00 | 4,483.00 | 4,483.00 | -3.28% | 1,577,200 |
| Apr 21, 2026 | 4,623.00 | 4,697.00 | 4,485.00 | 4,635.00 | 4,635.00 | 0.26% | 2,233,900 |
| Apr 20, 2026 | 4,681.00 | 4,714.00 | 4,595.00 | 4,623.00 | 4,623.00 | -0.88% | 1,352,200 |
| Apr 17, 2026 | 4,607.00 | 4,730.00 | 4,593.00 | 4,664.00 | 4,664.00 | 1.24% | 1,637,600 |
| Apr 16, 2026 | 4,444.00 | 4,644.00 | 4,424.00 | 4,607.00 | 4,607.00 | 3.13% | 1,326,400 |
| Apr 15, 2026 | 4,585.00 | 4,650.00 | 4,407.00 | 4,467.00 | 4,467.00 | -2.76% | 2,160,400 |
| Apr 14, 2026 | 4,638.00 | 4,638.00 | 4,471.00 | 4,594.00 | 4,594.00 | 0.57% | 1,600,000 |
| Apr 13, 2026 | 4,570.00 | 4,597.00 | 4,475.00 | 4,568.00 | 4,568.00 | -1.55% | 1,334,900 |
| Apr 10, 2026 | 4,650.00 | 4,664.00 | 4,572.00 | 4,640.00 | 4,640.00 | -0.13% | 1,727,800 |
| Apr 9, 2026 | 4,673.00 | 4,696.00 | 4,602.00 | 4,646.00 | 4,646.00 | -0.68% | 1,332,300 |
| Apr 8, 2026 | 4,607.00 | 4,691.00 | 4,555.00 | 4,678.00 | 4,678.00 | 7.96% | 2,165,400 |
| Apr 7, 2026 | 4,372.00 | 4,465.00 | 4,296.00 | 4,333.00 | 4,333.00 | -1.30% | 1,309,700 |
| Apr 6, 2026 | 4,301.00 | 4,498.00 | 4,300.00 | 4,390.00 | 4,390.00 | 2.07% | 1,017,600 |
| Apr 3, 2026 | 4,280.00 | 4,316.00 | 4,251.00 | 4,301.00 | 4,301.00 | 2.16% | 897,900 |
| Apr 2, 2026 | 4,464.00 | 4,503.00 | 4,210.00 | 4,210.00 | 4,210.00 | -3.29% | 1,478,600 |
| Apr 1, 2026 | 4,339.00 | 4,371.00 | 4,284.00 | 4,353.00 | 4,353.00 | 6.04% | 1,853,900 |
| Mar 31, 2026 | 4,229.00 | 4,264.00 | 4,103.00 | 4,105.00 | 4,105.00 | -5.39% | 2,453,000 |
| Mar 30, 2026 | 4,288.00 | 4,353.00 | 4,250.00 | 4,339.00 | 4,339.00 | -4.07% | 1,840,400 |
| Mar 27, 2026 | 4,634.00 | 4,643.00 | 4,459.00 | 4,553.00 | 4,523.00 | -1.90% | 1,425,800 |
| Mar 26, 2026 | 4,730.00 | 4,748.00 | 4,598.00 | 4,641.00 | 4,610.42 | -1.86% | 1,020,800 |
| Mar 25, 2026 | 4,755.00 | 4,794.00 | 4,715.00 | 4,729.00 | 4,697.84 | 0.92% | 911,100 |
| Mar 24, 2026 | 4,613.00 | 4,686.00 | 4,550.00 | 4,686.00 | 4,655.12 | 3.42% | 969,800 |
| Mar 23, 2026 | 4,555.00 | 4,618.00 | 4,470.00 | 4,531.00 | 4,501.14 | -2.75% | 1,754,500 |
| Mar 19, 2026 | 4,896.00 | 4,913.00 | 4,659.00 | 4,659.00 | 4,628.30 | -6.99% | 1,785,200 |
| Mar 18, 2026 | 4,969.00 | 5,096.00 | 4,969.00 | 5,009.00 | 4,976.00 | 0.80% | 917,800 |
| Mar 17, 2026 | 5,126.00 | 5,151.00 | 4,938.00 | 4,969.00 | 4,936.26 | -1.58% | 1,209,300 |
| Mar 16, 2026 | 4,980.00 | 5,049.00 | 4,950.00 | 5,049.00 | 5,015.73 | 0.54% | 920,800 |
| Mar 13, 2026 | 4,933.00 | 5,112.00 | 4,933.00 | 5,022.00 | 4,988.91 | -0.22% | 1,644,000 |