TOPPAN Holdings Inc. (TYO:7911)
Japan · Delayed Price · Currency is JPY 4,281.00
-110.00 (-2.51%)
Jul 29, 2026, 3:30 PM JST
TOPPAN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 4,389.00 | 4,464.00 | 4,162.00 | 4,287.00 | - | -2.37% | 1,686,000 |
| 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 |
| Jul 10, 2026 | 5,280.00 | 5,308.00 | 5,173.00 | 5,201.00 | 5,201.00 | -0.88% | 1,325,300 |
| 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 |