Skip to main content
TOPPAN Holdings Inc. (TYO:7911)
Japan flag Japan · Delayed Price · Currency is JPY
4,824.00
-497.00 (-9.34%)
At close: Mar 9, 2026

TOPPAN Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,905.005,008.004,666.004,824.004,824.00-9.34%2,954,300
Mar 6, 20265,293.005,350.005,176.005,321.005,321.000.02%1,818,600
Mar 5, 20265,520.005,560.005,253.005,320.005,320.000.06%2,299,900
Mar 4, 20265,440.005,528.005,264.005,317.005,317.00-6.11%2,171,500
Mar 3, 20265,833.005,928.005,610.005,663.005,663.00-2.75%2,554,900
Mar 2, 20265,565.005,870.005,342.005,823.005,823.008.54%4,946,700
Feb 27, 20265,129.005,365.005,103.005,365.005,365.004.30%2,457,800
Feb 26, 20265,081.005,216.005,075.005,144.005,144.004.57%3,078,400
Feb 25, 20264,848.004,941.004,791.004,919.004,919.001.49%1,702,400
Feb 24, 20264,631.004,908.004,610.004,847.004,847.005.23%1,873,400
Feb 20, 20264,602.004,705.004,572.004,606.004,606.00-1.20%1,663,600
Feb 19, 20264,691.004,697.004,601.004,662.004,662.00-1,415,800
Feb 18, 20264,696.004,732.004,600.004,662.004,662.00-1.21%1,667,900
Feb 17, 20264,540.004,719.004,505.004,719.004,719.002.65%1,783,300
Feb 16, 20264,451.004,664.004,450.004,597.004,597.00-5.99%2,423,900
Feb 13, 20264,951.005,012.004,820.004,890.004,890.00-3.19%1,831,100
Feb 12, 20265,017.005,058.004,953.005,051.005,051.001.38%1,318,600
Feb 10, 20264,950.005,003.004,908.004,982.004,982.001.22%1,139,000
Feb 9, 20264,951.004,979.004,860.004,922.004,922.003.21%1,310,200
Feb 6, 20264,742.004,790.004,713.004,769.004,769.00-0.19%930,900
Feb 5, 20264,816.004,929.004,732.004,778.004,778.002.18%1,639,000
Feb 4, 20264,791.004,825.004,676.004,676.004,676.00-4.00%1,294,900
Feb 3, 20264,782.004,879.004,757.004,871.004,871.002.48%832,900
Feb 2, 20264,834.004,871.004,740.004,753.004,753.00-0.23%1,196,700
Jan 30, 20264,700.004,797.004,684.004,764.004,764.001.49%994,900
Jan 29, 20264,610.004,717.004,583.004,694.004,694.001.49%1,065,200
Jan 28, 20264,676.004,695.004,625.004,625.004,625.00-2.55%919,300
Jan 27, 20264,681.004,767.004,643.004,746.004,746.000.02%965,900
Jan 26, 20264,739.004,823.004,656.004,745.004,745.00-2.75%1,738,100
Jan 23, 20264,901.004,948.004,805.004,879.004,879.000.37%1,412,400
Jan 22, 20264,672.004,929.004,632.004,861.004,861.006.79%2,645,500
Jan 21, 20264,472.004,552.004,436.004,552.004,552.000.07%1,213,100
Jan 20, 20264,572.004,626.004,546.004,549.004,549.00-2.00%740,800
Jan 19, 20264,528.004,642.004,517.004,642.004,642.000.96%675,500
Jan 16, 20264,530.004,609.004,528.004,598.004,598.000.48%829,700
Jan 15, 20264,529.004,595.004,523.004,576.004,576.00-0.41%973,000
Jan 14, 20264,610.004,630.004,555.004,595.004,595.00-0.61%984,100
Jan 13, 20264,719.004,729.004,623.004,623.004,623.00-0.75%1,129,900
Jan 9, 20264,678.004,708.004,632.004,658.004,658.000.13%1,022,600
Jan 8, 20264,636.004,682.004,597.004,652.004,652.000.61%1,118,100
Jan 7, 20264,647.004,696.004,624.004,624.004,624.00-1.05%1,084,000
Jan 6, 20264,709.004,766.004,626.004,673.004,673.000.28%1,171,200
Jan 5, 20264,786.004,788.004,660.004,660.004,660.00-0.02%1,249,800
Dec 30, 20254,680.004,681.004,616.004,661.004,661.00-0.75%957,600
Dec 29, 20254,749.004,750.004,665.004,696.004,696.00-1.74%1,024,900
Dec 26, 20254,849.004,849.004,741.004,779.004,779.00-0.97%644,600
Dec 25, 20254,843.004,872.004,811.004,826.004,826.00-0.94%505,900
Dec 24, 20254,872.004,928.004,851.004,872.004,872.00-613,700
Dec 23, 20254,952.004,960.004,832.004,872.004,872.00-0.96%1,130,400
Dec 22, 20254,969.005,032.004,831.004,919.004,919.006.49%2,077,100
Dec 19, 20254,747.004,747.004,619.004,619.004,619.00-1.83%2,290,200
Dec 18, 20254,703.004,759.004,697.004,705.004,705.00-0.76%1,343,000
Dec 17, 20254,798.004,816.004,730.004,741.004,741.00-0.19%1,231,400
Dec 16, 20254,863.004,932.004,750.004,750.004,750.00-3.26%1,628,300
Dec 15, 20254,990.005,013.004,886.004,910.004,910.00-3.06%1,435,000
Dec 12, 20255,059.005,146.004,993.005,065.005,065.001.52%2,374,500
Dec 11, 20255,030.005,217.004,952.004,989.004,989.003.19%3,778,900
Dec 10, 20254,775.004,835.004,739.004,835.004,835.000.83%1,667,600
Dec 9, 20254,773.004,882.004,749.004,795.004,795.000.08%1,884,000
Dec 8, 20254,703.004,855.004,673.004,791.004,791.003.70%1,978,300
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