TOPPAN Holdings Inc. (TYO:7911)
Japan · Delayed Price · Currency is JPY 5,201.00
-232.00 (-4.27%)
Aug 18, 2026, 3:30 PM JST
TOPPAN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |