TOPPAN Holdings Inc. (TYO:7911)
Japan · Delayed Price · Currency is JPY 4,942.00
+24.00 (0.49%)
Sep 28, 2026, 10:29 AM JST
TOPPAN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4,830.00 | 4,918.00 | 4,788.00 | 4,918.00 | 4,918.00 | -0.06% | 1,435,700 |
| Sep 24, 2026 | 4,730.00 | 4,954.00 | 4,727.00 | 4,921.00 | 4,921.00 | 5.62% | 2,090,200 |
| Sep 18, 2026 | 4,688.00 | 4,705.00 | 4,604.00 | 4,659.00 | 4,659.00 | 0.09% | 2,432,900 |
| Sep 17, 2026 | 4,713.00 | 4,743.00 | 4,621.00 | 4,655.00 | 4,655.00 | -0.13% | 1,655,800 |
| Sep 16, 2026 | 4,620.00 | 4,701.00 | 4,617.00 | 4,661.00 | 4,661.00 | 0.67% | 1,107,700 |
| Sep 15, 2026 | 4,630.00 | 4,689.00 | 4,584.00 | 4,630.00 | 4,630.00 | -0.90% | 1,340,000 |
| Sep 14, 2026 | 4,669.00 | 4,728.00 | 4,605.00 | 4,672.00 | 4,672.00 | -1.12% | 1,525,600 |
| Sep 11, 2026 | 4,908.00 | 4,956.00 | 4,685.00 | 4,725.00 | 4,725.00 | -6.95% | 2,261,600 |
| Sep 10, 2026 | 5,070.00 | 5,125.00 | 5,024.00 | 5,078.00 | 5,078.00 | 0.16% | 1,015,700 |
| Sep 9, 2026 | 5,000.00 | 5,135.00 | 4,968.00 | 5,070.00 | 5,070.00 | 1.00% | 1,624,600 |
| Sep 8, 2026 | 5,114.00 | 5,209.00 | 5,010.00 | 5,020.00 | 5,020.00 | -4.31% | 1,117,600 |
| Sep 7, 2026 | 5,122.00 | 5,268.00 | 5,098.00 | 5,246.00 | 5,246.00 | 3.45% | 1,514,800 |
| Sep 4, 2026 | 5,110.00 | 5,120.00 | 4,987.00 | 5,071.00 | 5,071.00 | 0.50% | 1,636,200 |
| Sep 3, 2026 | 4,948.00 | 5,110.00 | 4,941.00 | 5,046.00 | 5,046.00 | 2.48% | 1,715,000 |
| Sep 2, 2026 | 4,850.00 | 4,940.00 | 4,842.00 | 4,924.00 | 4,924.00 | -0.36% | 1,633,900 |
| Sep 1, 2026 | 5,093.00 | 5,093.00 | 4,908.00 | 4,942.00 | 4,942.00 | -2.96% | 1,451,100 |
| Aug 31, 2026 | 4,919.00 | 5,130.00 | 4,902.00 | 5,093.00 | 5,093.00 | 1.47% | 1,453,800 |
| Aug 28, 2026 | 5,050.00 | 5,088.00 | 4,969.00 | 5,019.00 | 5,019.00 | 0.36% | 1,326,800 |
| Aug 27, 2026 | 5,147.00 | 5,161.00 | 4,992.00 | 5,001.00 | 5,001.00 | -0.89% | 1,588,400 |
| Aug 26, 2026 | 4,910.00 | 5,087.00 | 4,892.00 | 5,046.00 | 5,046.00 | 2.02% | 1,567,100 |
| Aug 25, 2026 | 4,976.00 | 4,977.00 | 4,820.00 | 4,946.00 | 4,946.00 | -1.12% | 1,421,600 |
| Aug 24, 2026 | 5,193.00 | 5,275.00 | 4,964.00 | 5,002.00 | 5,002.00 | -2.36% | 1,413,600 |
| Aug 21, 2026 | 5,020.00 | 5,145.00 | 5,000.00 | 5,123.00 | 5,123.00 | 0.22% | 1,169,700 |
| Aug 20, 2026 | 5,134.00 | 5,202.00 | 5,018.00 | 5,112.00 | 5,112.00 | 0.43% | 1,603,200 |
| Aug 19, 2026 | 5,040.00 | 5,299.00 | 5,020.00 | 5,090.00 | 5,090.00 | -2.13% | 2,191,900 |
| Aug 18, 2026 | 5,379.00 | 5,425.00 | 5,151.00 | 5,201.00 | 5,201.00 | -4.27% | 2,049,500 |
| Aug 17, 2026 | 5,325.00 | 5,435.00 | 5,271.00 | 5,433.00 | 5,433.00 | 2.88% | 1,879,100 |
| Aug 14, 2026 | 5,488.00 | 5,629.00 | 5,235.00 | 5,281.00 | 5,281.00 | -3.07% | 3,401,300 |
| Aug 13, 2026 | 5,358.00 | 5,618.00 | 5,358.00 | 5,448.00 | 5,448.00 | 10.78% | 6,773,100 |
| Aug 12, 2026 | 4,800.00 | 4,918.00 | 4,751.00 | 4,918.00 | 4,918.00 | 2.12% | 1,910,100 |
| Aug 10, 2026 | 4,768.00 | 4,835.00 | 4,752.00 | 4,816.00 | 4,816.00 | 2.51% | 1,234,600 |
| Aug 7, 2026 | 4,670.00 | 4,710.00 | 4,620.00 | 4,698.00 | 4,698.00 | 0.60% | 1,049,100 |
| Aug 6, 2026 | 4,631.00 | 4,702.00 | 4,577.00 | 4,670.00 | 4,670.00 | -0.66% | 991,900 |
| Aug 5, 2026 | 4,628.00 | 4,750.00 | 4,591.00 | 4,701.00 | 4,701.00 | 4.17% | 1,378,600 |
| Aug 4, 2026 | 4,569.00 | 4,572.00 | 4,466.00 | 4,513.00 | 4,513.00 | 0.31% | 1,102,900 |
| Aug 3, 2026 | 4,500.00 | 4,534.00 | 4,408.00 | 4,499.00 | 4,499.00 | -0.62% | 1,575,700 |
| Jul 31, 2026 | 4,480.00 | 4,529.00 | 4,402.00 | 4,527.00 | 4,527.00 | 4.19% | 2,122,900 |
| Jul 30, 2026 | 4,211.00 | 4,374.00 | 4,209.00 | 4,345.00 | 4,345.00 | 1.49% | 1,638,600 |
| Jul 29, 2026 | 4,389.00 | 4,464.00 | 4,162.00 | 4,281.00 | 4,281.00 | -2.51% | 2,560,600 |
| Jul 28, 2026 | 4,623.00 | 4,657.00 | 4,383.00 | 4,391.00 | 4,391.00 | -6.44% | 2,670,300 |
| Jul 27, 2026 | 4,880.00 | 4,892.00 | 4,590.00 | 4,693.00 | 4,693.00 | -3.28% | 1,768,400 |
| Jul 24, 2026 | 4,867.00 | 4,929.00 | 4,804.00 | 4,852.00 | 4,852.00 | -1.58% | 855,700 |
| Jul 23, 2026 | 4,794.00 | 4,982.00 | 4,789.00 | 4,930.00 | 4,930.00 | 2.84% | 1,165,800 |
| Jul 22, 2026 | 4,730.00 | 4,862.00 | 4,714.00 | 4,794.00 | 4,794.00 | 1.35% | 1,783,300 |
| Jul 21, 2026 | 4,632.00 | 4,730.00 | 4,578.00 | 4,730.00 | 4,730.00 | 4.76% | 1,433,100 |
| Jul 17, 2026 | 4,676.00 | 4,710.00 | 4,457.00 | 4,515.00 | 4,515.00 | -4.87% | 2,147,700 |
| Jul 16, 2026 | 4,850.00 | 4,884.00 | 4,733.00 | 4,746.00 | 4,746.00 | -2.89% | 1,690,500 |
| Jul 15, 2026 | 4,932.00 | 4,982.00 | 4,801.00 | 4,887.00 | 4,887.00 | -0.45% | 2,143,400 |
| Jul 14, 2026 | 5,050.00 | 5,114.00 | 4,884.00 | 4,909.00 | 4,909.00 | -4.64% | 1,835,400 |
| Jul 13, 2026 | 5,200.00 | 5,236.00 | 5,144.00 | 5,148.00 | 5,148.00 | -1.02% | 1,005,800 |