Skip to main content
TOPPAN Holdings Inc. (TYO:7911)
Japan flag Japan · Delayed Price · Currency is JPY
4,607.00
-23.00 (-0.50%)
Apr 28, 2026, 3:30 PM JST

TOPPAN Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,700.004,700.004,508.004,607.004,607.00-0.50%1,383,700
Apr 27, 20264,582.004,692.004,543.004,630.004,630.001.05%1,604,500
Apr 24, 20264,439.004,603.004,415.004,582.004,582.002.55%1,765,500
Apr 23, 20264,374.004,480.004,315.004,468.004,468.00-0.33%1,469,600
Apr 22, 20264,609.004,635.004,428.004,483.004,483.00-3.28%1,577,200
Apr 21, 20264,623.004,697.004,485.004,635.004,635.000.26%2,233,900
Apr 20, 20264,681.004,714.004,595.004,623.004,623.00-0.88%1,352,200
Apr 17, 20264,607.004,730.004,593.004,664.004,664.001.24%1,637,600
Apr 16, 20264,444.004,644.004,424.004,607.004,607.003.13%1,326,400
Apr 15, 20264,585.004,650.004,407.004,467.004,467.00-2.76%2,160,400
Apr 14, 20264,638.004,638.004,471.004,594.004,594.000.57%1,600,000
Apr 13, 20264,570.004,597.004,475.004,568.004,568.00-1.55%1,334,900
Apr 10, 20264,650.004,664.004,572.004,640.004,640.00-0.13%1,727,800
Apr 9, 20264,673.004,696.004,602.004,646.004,646.00-0.68%1,332,300
Apr 8, 20264,607.004,691.004,555.004,678.004,678.007.96%2,165,400
Apr 7, 20264,372.004,465.004,296.004,333.004,333.00-1.30%1,309,700
Apr 6, 20264,301.004,498.004,300.004,390.004,390.002.07%1,017,600
Apr 3, 20264,280.004,316.004,251.004,301.004,301.002.16%897,900
Apr 2, 20264,464.004,503.004,210.004,210.004,210.00-3.29%1,478,600
Apr 1, 20264,339.004,371.004,284.004,353.004,353.006.04%1,853,900
Mar 31, 20264,229.004,264.004,103.004,105.004,105.00-5.39%2,453,000
Mar 30, 20264,288.004,353.004,250.004,339.004,339.00-4.70%1,840,400
Mar 27, 20264,634.004,643.004,459.004,553.004,525.00-1.90%1,425,800
Mar 26, 20264,730.004,748.004,598.004,641.004,612.46-1.86%1,020,800
Mar 25, 20264,755.004,794.004,715.004,729.004,699.920.92%911,100
Mar 24, 20264,613.004,686.004,550.004,686.004,657.183.42%969,800
Mar 23, 20264,555.004,618.004,470.004,531.004,503.14-2.75%1,754,500
Mar 19, 20264,896.004,913.004,659.004,659.004,630.35-6.99%1,785,200
Mar 18, 20264,969.005,096.004,969.005,009.004,978.200.80%917,800
Mar 17, 20265,126.005,151.004,938.004,969.004,938.44-1.58%1,209,300
Mar 16, 20264,980.005,049.004,950.005,049.005,017.950.54%920,800
Mar 13, 20264,933.005,112.004,933.005,022.004,991.12-0.22%1,644,000
Mar 12, 20264,940.005,052.004,887.005,033.005,002.05-0.55%1,582,100
Mar 11, 20265,100.005,233.005,043.005,061.005,029.880.10%978,900
Mar 10, 20264,970.005,077.004,963.005,056.005,024.914.81%1,406,000
Mar 9, 20264,905.005,008.004,666.004,824.004,794.33-9.34%2,954,300
Mar 6, 20265,293.005,350.005,176.005,321.005,288.280.02%1,818,600
Mar 5, 20265,520.005,560.005,253.005,320.005,287.280.06%2,299,900
Mar 4, 20265,440.005,528.005,264.005,317.005,284.30-6.11%2,171,500
Mar 3, 20265,833.005,928.005,610.005,663.005,628.17-2.75%2,554,900
Mar 2, 20265,565.005,870.005,342.005,823.005,787.198.54%4,946,700
Feb 27, 20265,129.005,365.005,103.005,365.005,332.014.30%2,457,800
Feb 26, 20265,081.005,216.005,075.005,144.005,112.374.57%3,078,400
Feb 25, 20264,848.004,941.004,791.004,919.004,888.751.49%1,702,400
Feb 24, 20264,631.004,908.004,610.004,847.004,817.195.23%1,873,400
Feb 20, 20264,602.004,705.004,572.004,606.004,577.67-1.20%1,663,600
Feb 19, 20264,691.004,697.004,601.004,662.004,633.33-1,415,800
Feb 18, 20264,696.004,732.004,600.004,662.004,633.33-1.21%1,667,900
Feb 17, 20264,540.004,719.004,505.004,719.004,689.982.65%1,783,300
Feb 16, 20264,451.004,664.004,450.004,597.004,568.73-5.99%2,423,900
Feb 13, 20264,951.005,012.004,820.004,890.004,859.93-3.19%1,831,100
Feb 12, 20265,017.005,058.004,953.005,051.005,019.941.38%1,318,600
Feb 10, 20264,950.005,003.004,908.004,982.004,951.361.22%1,139,000
Feb 9, 20264,951.004,979.004,860.004,922.004,891.733.21%1,310,200
Feb 6, 20264,742.004,790.004,713.004,769.004,739.67-0.19%930,900
Feb 5, 20264,816.004,929.004,732.004,778.004,748.622.18%1,639,000
Feb 4, 20264,791.004,825.004,676.004,676.004,647.24-4.00%1,294,900
Feb 3, 20264,782.004,879.004,757.004,871.004,841.042.48%832,900
Feb 2, 20264,834.004,871.004,740.004,753.004,723.77-0.23%1,196,700
Jan 30, 20264,700.004,797.004,684.004,764.004,734.701.49%994,900
Jan 29, 20264,610.004,717.004,583.004,694.004,665.131.49%1,065,200
Jan 28, 20264,676.004,695.004,625.004,625.004,596.56-2.55%919,300
Jan 27, 20264,681.004,767.004,643.004,746.004,716.810.02%965,900
Jan 26, 20264,739.004,823.004,656.004,745.004,715.82-2.75%1,738,100
Jan 23, 20264,901.004,948.004,805.004,879.004,849.000.37%1,412,400
Jan 22, 20264,672.004,929.004,632.004,861.004,831.116.79%2,645,500
Jan 21, 20264,472.004,552.004,436.004,552.004,524.010.07%1,213,100
Jan 20, 20264,572.004,626.004,546.004,549.004,521.02-2.00%740,800
Jan 19, 20264,528.004,642.004,517.004,642.004,613.450.96%675,500
Jan 16, 20264,530.004,609.004,528.004,598.004,569.720.48%829,700
Jan 15, 20264,529.004,595.004,523.004,576.004,547.86-0.41%973,000
Jan 14, 20264,610.004,630.004,555.004,595.004,566.74-0.61%984,100
Jan 13, 20264,719.004,729.004,623.004,623.004,594.57-0.75%1,129,900
Jan 9, 20264,678.004,708.004,632.004,658.004,629.350.13%1,022,600
Jan 8, 20264,636.004,682.004,597.004,652.004,623.390.61%1,118,100
Jan 7, 20264,647.004,696.004,624.004,624.004,595.56-1.05%1,084,000
Jan 6, 20264,709.004,766.004,626.004,673.004,644.260.28%1,171,200
Jan 5, 20264,786.004,788.004,660.004,660.004,631.34-0.02%1,249,800
Dec 30, 20254,680.004,681.004,616.004,661.004,632.34-0.75%957,600
Dec 29, 20254,749.004,750.004,665.004,696.004,667.12-1.74%1,024,900
Dec 26, 20254,849.004,849.004,741.004,779.004,749.61-0.97%644,600
Dec 25, 20254,843.004,872.004,811.004,826.004,796.32-0.94%505,900
Dec 24, 20254,872.004,928.004,851.004,872.004,842.04-613,700
Dec 23, 20254,952.004,960.004,832.004,872.004,842.04-0.96%1,130,400
Dec 22, 20254,969.005,032.004,831.004,919.004,888.756.49%2,077,100
Dec 19, 20254,747.004,747.004,619.004,619.004,590.59-1.83%2,290,200
Dec 18, 20254,703.004,759.004,697.004,705.004,676.07-0.76%1,343,000
Dec 17, 20254,798.004,816.004,730.004,741.004,711.84-0.19%1,231,400
Dec 16, 20254,863.004,932.004,750.004,750.004,720.79-3.26%1,628,300
Dec 15, 20254,990.005,013.004,886.004,910.004,879.80-3.06%1,435,000
Dec 12, 20255,059.005,146.004,993.005,065.005,033.851.52%2,374,500
Dec 11, 20255,030.005,217.004,952.004,989.004,958.323.19%3,778,900
Dec 10, 20254,775.004,835.004,739.004,835.004,805.270.83%1,667,600
Dec 9, 20254,773.004,882.004,749.004,795.004,765.510.08%1,884,000
Dec 8, 20254,703.004,855.004,673.004,791.004,761.543.70%1,978,300
Dec 5, 20254,668.004,750.004,582.004,620.004,591.59-1.47%1,594,500
Dec 4, 20254,688.004,788.004,664.004,689.004,660.160.71%1,920,300
Dec 3, 20254,755.004,756.004,622.004,656.004,627.37-2.72%2,463,700
Dec 2, 20254,848.004,915.004,767.004,786.004,756.57-0.62%2,067,200
Dec 1, 20255,050.005,086.004,810.004,816.004,786.38-4.41%3,365,000