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