Skip to main content
TOPPAN Holdings Inc. (TYO:7911)
Japan flag Japan · Delayed Price · Currency is JPY
4,620.00
-69.00 (-1.47%)
At close: Dec 5, 2025

TOPPAN Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,668.004,750.004,582.004,620.004,620.00-1.47%1,594,500
Dec 4, 20254,688.004,788.004,664.004,689.004,689.000.71%1,920,300
Dec 3, 20254,755.004,756.004,622.004,656.004,656.00-2.72%2,463,700
Dec 2, 20254,848.004,915.004,767.004,786.004,786.00-0.62%2,067,200
Dec 1, 20255,050.005,086.004,810.004,816.004,816.00-4.41%3,365,000
Nov 28, 20255,027.005,143.004,949.005,038.005,038.002.52%4,765,900
Nov 27, 20254,544.004,929.004,494.004,914.004,914.007.32%3,369,400
Nov 26, 20254,328.004,666.004,313.004,579.004,579.006.27%3,103,000
Nov 25, 20254,160.004,428.004,145.004,309.004,309.004.64%2,454,100
Nov 21, 20253,927.004,118.003,927.004,118.004,118.003.10%2,389,800
Nov 20, 20253,975.004,107.003,950.003,994.003,994.003.69%1,681,000
Nov 19, 20254,010.004,012.003,852.003,852.003,852.00-3.26%1,443,500
Nov 18, 20254,185.004,199.003,982.003,982.003,982.00-5.53%1,486,600
Nov 17, 20254,244.004,248.004,152.004,215.004,215.00-0.68%2,157,900
Nov 14, 20254,100.004,250.003,956.004,244.004,244.0013.99%5,704,900
Nov 13, 20253,815.003,821.003,723.003,723.003,723.00-1.66%1,184,300
Nov 12, 20253,799.003,812.003,756.003,786.003,786.000.99%886,700
Nov 11, 20253,803.003,803.003,748.003,749.003,749.00-0.58%590,500
Nov 10, 20253,782.003,796.003,769.003,771.003,771.000.35%693,700
Nov 7, 20253,788.003,808.003,749.003,758.003,758.00-0.79%826,800
Nov 6, 20253,758.003,799.003,720.003,788.003,788.002.19%758,200
Nov 5, 20253,799.003,828.003,666.003,707.003,707.00-1.23%1,160,900
Nov 4, 20253,729.003,787.003,705.003,753.003,753.00-0.71%1,078,600
Oct 31, 20253,734.003,780.003,714.003,780.003,780.002.25%1,000,300
Oct 30, 20253,692.003,715.003,668.003,697.003,697.00-0.03%980,200
Oct 29, 20253,766.003,775.003,698.003,698.003,698.00-2.07%778,500
Oct 28, 20253,816.003,833.003,776.003,776.003,776.00-1.36%854,100
Oct 27, 20253,848.003,875.003,821.003,828.003,828.000.31%814,000
Oct 24, 20253,783.003,826.003,770.003,816.003,816.001.87%1,035,500
Oct 23, 20253,798.003,810.003,733.003,746.003,746.00-0.56%763,200
Oct 22, 20253,700.003,768.003,691.003,767.003,767.001.32%906,400
Oct 21, 20253,724.003,753.003,714.003,718.003,718.00-0.51%1,121,300
Oct 20, 20253,797.003,804.003,731.003,737.003,737.000.13%983,900
Oct 17, 20253,755.003,790.003,732.003,732.003,732.00-1.48%962,500
Oct 16, 20253,781.003,817.003,745.003,788.003,788.001.04%1,202,600
Oct 15, 20253,822.003,841.003,749.003,749.003,749.00-2.04%1,409,800
Oct 14, 20253,805.003,867.003,780.003,827.003,827.00-0.55%1,413,200
Oct 10, 20253,965.003,971.003,848.003,848.003,848.00-3.63%1,081,200
Oct 9, 20253,908.003,993.003,900.003,993.003,993.002.25%1,279,500
Oct 8, 20253,950.003,972.003,903.003,905.003,905.00-0.56%954,800
Oct 7, 20253,850.003,934.003,835.003,927.003,927.002.00%1,386,600
Oct 6, 20253,938.003,941.003,850.003,850.003,850.000.26%1,207,500
Oct 3, 20253,782.003,848.003,769.003,840.003,840.000.89%1,033,300
Oct 2, 20253,765.003,838.003,750.003,806.003,806.000.74%1,423,400
Oct 1, 20253,802.003,821.003,746.003,778.003,778.00-0.45%1,221,500
Sep 30, 20253,845.003,880.003,795.003,795.003,795.00-0.91%1,589,200
Sep 29, 20253,900.003,914.003,821.003,830.003,830.00-1.95%925,100
Sep 26, 20253,888.003,925.003,856.003,906.003,878.000.46%1,079,100
Sep 25, 20253,925.003,941.003,857.003,888.003,860.13-0.54%891,200
Sep 24, 20253,856.003,925.003,840.003,909.003,880.981.19%1,072,400
Sep 22, 20253,837.003,880.003,823.003,863.003,835.311.18%805,800
Sep 19, 20253,900.003,949.003,818.003,818.003,790.63-1.60%2,419,500
Sep 18, 20253,940.003,948.003,880.003,880.003,852.19-1.27%1,009,800
Sep 17, 20254,044.004,060.003,930.003,930.003,901.83-3.65%1,000,800
Sep 16, 20254,034.004,093.004,021.004,079.004,049.761.12%1,006,900
Sep 12, 20254,036.004,060.003,991.004,034.004,005.08-0.32%1,328,300
Sep 11, 20253,955.004,047.003,939.004,047.004,017.992.33%1,016,600
Sep 10, 20253,952.003,968.003,926.003,955.003,926.650.08%723,700
Sep 9, 20253,960.004,008.003,939.003,952.003,923.670.41%1,160,900
Sep 8, 20253,910.003,950.003,894.003,936.003,907.780.92%1,004,300
Sep 5, 20253,856.003,905.003,855.003,900.003,872.042.09%1,246,800
Sep 4, 20253,797.003,841.003,772.003,820.003,792.620.95%909,900
Sep 3, 20253,761.003,805.003,752.003,784.003,756.87-0.16%666,300
Sep 2, 20253,805.003,846.003,790.003,790.003,762.83-0.26%825,600
Sep 1, 20253,800.003,842.003,788.003,800.003,772.76-0.78%584,800
Aug 29, 20253,800.003,865.003,797.003,830.003,802.541.22%1,425,200
Aug 28, 20253,785.003,797.003,769.003,784.003,756.87-0.32%772,600
Aug 27, 20253,835.003,845.003,793.003,796.003,768.79-0.73%1,031,400
Aug 26, 20253,758.003,856.003,703.003,824.003,796.591.32%2,753,200
Aug 25, 20253,773.003,806.003,759.003,774.003,746.950.32%1,033,000
Aug 22, 20253,730.003,773.003,714.003,762.003,735.030.86%989,200
Aug 21, 20253,713.003,749.003,700.003,730.003,703.260.19%716,300
Aug 20, 20253,740.003,760.003,698.003,723.003,696.31-0.48%1,095,600
Aug 19, 20253,766.003,780.003,740.003,741.003,714.18-0.85%987,100
Aug 18, 20253,797.003,806.003,756.003,773.003,745.95-0.37%1,335,300
Aug 15, 20253,725.003,807.003,702.003,787.003,759.851.61%1,749,700
Aug 14, 20253,711.003,738.003,697.003,727.003,700.28-1,555,000
Aug 13, 20253,800.003,818.003,721.003,727.003,700.28-1.58%3,157,900
Aug 12, 20253,921.003,957.003,780.003,787.003,759.85-9.85%3,949,000
Aug 8, 20254,164.004,239.004,154.004,201.004,170.890.65%980,000
Aug 7, 20254,150.004,199.004,143.004,174.004,144.080.85%730,000
Aug 6, 20254,104.004,160.004,096.004,139.004,109.330.80%549,800
Aug 5, 20254,098.004,122.004,073.004,106.004,076.570.66%717,400
Aug 4, 20254,068.004,096.004,038.004,079.004,049.76-1.43%651,800
Aug 1, 20254,111.004,171.004,097.004,138.004,108.341.10%597,600
Jul 31, 20254,068.004,100.004,057.004,093.004,063.661.04%859,000
Jul 30, 20254,060.004,069.004,030.004,051.004,021.96-0.22%475,300
Jul 29, 20254,024.004,089.004,015.004,060.004,030.90-0.05%633,100
Jul 28, 20254,063.004,084.004,035.004,062.004,032.880.37%504,300
Jul 25, 20254,069.004,080.004,018.004,047.004,017.99-0.54%536,600
Jul 24, 20254,050.004,113.004,000.004,069.004,039.831.19%1,007,100
Jul 23, 20253,930.004,039.003,905.004,021.003,992.183.00%901,300
Jul 22, 20253,892.003,947.003,881.003,904.003,876.01-0.18%699,200
Jul 18, 20253,912.003,922.003,881.003,911.003,882.961.22%634,200
Jul 17, 20253,815.003,864.003,815.003,864.003,836.300.76%608,300
Jul 16, 20253,847.003,855.003,815.003,835.003,807.51-0.31%542,100
Jul 15, 20253,907.003,911.003,847.003,847.003,819.42-1.81%636,900
Jul 14, 20253,941.003,953.003,890.003,918.003,889.91-1.14%502,200
Jul 11, 20253,995.004,026.003,937.003,963.003,934.590.53%843,400
Jul 10, 20253,903.003,957.003,890.003,942.003,913.741.00%950,300