Skip to main content
logo
TOPPAN Holdings Inc. (TYO:7911)
Japan flag Japan · Delayed Price · Currency is JPY
2,264.50
+30.50 (1.37%)
Oct 16, 2026, 3:30 PM JST

TOPPAN Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,254.002,271.002,230.002,264.502,264.501.37%2,243,600
Oct 15, 20262,299.502,300.002,156.002,234.002,234.00-5.20%4,053,500
Oct 14, 20262,351.002,370.002,325.002,356.502,356.500.53%2,258,300
Oct 13, 20262,305.502,373.502,305.502,344.002,344.00-0.97%1,930,700
Oct 9, 20262,347.002,374.502,325.002,367.002,367.000.28%1,910,000
Oct 8, 20262,437.502,450.002,347.502,360.502,360.50-3.75%2,213,200
Oct 7, 20262,488.002,505.002,442.002,452.502,452.500.59%2,412,300
Oct 6, 20262,460.002,467.002,402.002,438.002,438.00-1.26%2,712,100
Oct 5, 20262,383.002,480.002,368.002,469.002,469.003.54%3,253,000
Oct 2, 20262,345.002,401.002,331.002,384.502,384.50-1.37%2,958,300
Oct 1, 20262,347.502,422.002,335.002,417.502,417.502.33%2,296,900
Sep 30, 20262,377.502,394.002,340.502,362.502,362.500.98%3,009,200
Sep 29, 20262,366.002,391.002,312.502,339.502,339.50-2.80%2,201,100
Sep 28, 20262,508.502,510.502,417.502,421.502,407.00-1.53%2,012,200
Sep 25, 20262,415.002,459.002,394.002,459.002,444.28-0.06%2,871,400
Sep 24, 20262,365.002,477.002,363.502,460.502,445.775.62%4,180,400
Sep 18, 20262,344.002,352.502,302.002,329.502,315.550.09%4,865,800
Sep 17, 20262,356.502,371.502,310.502,327.502,313.56-0.13%3,311,600
Sep 16, 20262,310.002,350.502,308.502,330.502,316.540.67%2,215,400
Sep 15, 20262,315.002,344.502,292.002,315.002,301.14-0.90%2,680,000
Sep 14, 20262,334.502,364.002,302.502,336.002,322.01-1.12%3,051,200
Sep 11, 20262,454.002,478.002,342.502,362.502,348.35-6.95%4,523,200
Sep 10, 20262,535.002,562.502,512.002,539.002,523.800.16%2,031,400
Sep 9, 20262,500.002,567.502,484.002,535.002,519.821.00%3,249,200
Sep 8, 20262,557.002,604.502,505.002,510.002,494.97-4.31%2,235,200
Sep 7, 20262,561.002,634.002,549.002,623.002,607.293.45%3,029,600
Sep 4, 20262,555.002,560.002,493.502,535.502,520.320.50%3,272,400
Sep 3, 20262,474.002,555.002,470.502,523.002,507.892.48%3,430,000
Sep 2, 20262,425.002,470.002,421.002,462.002,447.26-0.36%3,267,800
Sep 1, 20262,546.502,546.502,454.002,471.002,456.20-2.96%2,902,200
Aug 31, 20262,459.502,565.002,451.002,546.502,531.251.47%2,907,600
Aug 28, 20262,525.002,544.002,484.502,509.502,494.470.36%2,653,600
Aug 27, 20262,573.502,580.502,496.002,500.502,485.53-0.89%3,176,800
Aug 26, 20262,455.002,543.502,446.002,523.002,507.892.02%3,134,200
Aug 25, 20262,488.002,488.502,410.002,473.002,458.19-1.12%2,843,200
Aug 24, 20262,596.502,637.502,482.002,501.002,486.02-2.36%2,827,200
Aug 21, 20262,510.002,572.502,500.002,561.502,546.160.22%2,339,400
Aug 20, 20262,567.002,601.002,509.002,556.002,540.690.43%3,206,400
Aug 19, 20262,520.002,649.502,510.002,545.002,529.76-2.13%4,383,800
Aug 18, 20262,689.502,712.502,575.502,600.502,584.93-4.27%4,099,000
Aug 17, 20262,662.502,717.502,635.502,716.502,700.232.88%3,758,200
Aug 14, 20262,744.002,814.502,617.502,640.502,624.69-3.07%6,802,600
Aug 13, 20262,679.002,809.002,679.002,724.002,707.6910.78%13,546,200
Aug 12, 20262,400.002,459.002,375.502,459.002,444.282.12%3,820,200
Aug 10, 20262,384.002,417.502,376.002,408.002,393.582.51%2,469,200
Aug 7, 20262,335.002,355.002,310.002,349.002,334.930.60%2,098,200
Aug 6, 20262,315.502,351.002,288.502,335.002,321.02-0.66%1,983,800
Aug 5, 20262,314.002,375.002,295.502,350.502,336.434.17%2,757,200
Aug 4, 20262,284.502,286.002,233.002,256.502,242.990.31%2,205,800
Aug 3, 20262,250.002,267.002,204.002,249.502,236.03-0.62%3,151,400