TOPPAN Holdings Inc. 7911
TSE · Japan · Kommerzielle Dienstleistungen
¥2.417,50+55,00 (+2,33 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.417,50 | +2,33 % | ¥2.347,50 | ¥2.422,00 | ¥2.335,00 | 2,30M |
| 2026-09-30 | ¥2.362,50 | +0,98 % | ¥2.377,50 | ¥2.394,00 | ¥2.340,50 | 3,01M |
| 2026-09-29 | ¥2.339,50 | -3,39 % | ¥2.366,00 | ¥2.391,00 | ¥2.312,50 | 2,20M |
| 2026-09-28 | ¥2.421,50 | -1,53 % | ¥2.508,50 | ¥2.510,50 | ¥2.417,50 | 2,01M |
| 2026-09-25 | ¥2.459,00 | -0,06 % | ¥2.415,00 | ¥2.459,00 | ¥2.394,00 | 2,87M |
| 2026-09-24 | ¥2.460,50 | +5,62 % | ¥2.365,00 | ¥2.477,00 | ¥2.363,50 | 4,18M |
| 2026-09-18 | ¥2.329,50 | +0,09 % | ¥2.344,00 | ¥2.352,50 | ¥2.302,00 | 4,87M |
| 2026-09-17 | ¥2.327,50 | -0,13 % | ¥2.356,50 | ¥2.371,50 | ¥2.310,50 | 3,31M |
| 2026-09-16 | ¥2.330,50 | +0,67 % | ¥2.310,00 | ¥2.350,50 | ¥2.308,50 | 2,22M |
| 2026-09-15 | ¥2.315,00 | -0,90 % | ¥2.315,00 | ¥2.344,50 | ¥2.292,00 | 2,68M |
| 2026-09-14 | ¥2.336,00 | -1,12 % | ¥2.334,50 | ¥2.364,00 | ¥2.302,50 | 3,05M |
| 2026-09-11 | ¥2.362,50 | -6,95 % | ¥2.454,00 | ¥2.478,00 | ¥2.342,50 | 4,52M |
| 2026-09-10 | ¥2.539,00 | +0,16 % | ¥2.535,00 | ¥2.562,50 | ¥2.512,00 | 2,03M |
| 2026-09-09 | ¥2.535,00 | +1,00 % | ¥2.500,00 | ¥2.567,50 | ¥2.484,00 | 3,25M |
| 2026-09-08 | ¥2.510,00 | -4,31 % | ¥2.557,00 | ¥2.604,50 | ¥2.505,00 | 2,24M |
| 2026-09-07 | ¥2.623,00 | +3,45 % | ¥2.561,00 | ¥2.634,00 | ¥2.549,00 | 3,03M |
| 2026-09-04 | ¥2.535,50 | +0,50 % | ¥2.555,00 | ¥2.560,00 | ¥2.493,50 | 3,27M |
| 2026-09-03 | ¥2.523,00 | +2,48 % | ¥2.474,00 | ¥2.555,00 | ¥2.470,50 | 3,43M |
| 2026-09-02 | ¥2.462,00 | -0,36 % | ¥2.425,00 | ¥2.470,00 | ¥2.421,00 | 3,27M |
| 2026-09-01 | ¥2.471,00 | -2,96 % | ¥2.546,50 | ¥2.546,50 | ¥2.454,00 | 2,90M |
| 2026-08-31 | ¥2.546,50 | +1,47 % | ¥2.459,50 | ¥2.565,00 | ¥2.451,00 | 2,91M |
| 2026-08-28 | ¥2.509,50 | +0,36 % | ¥2.525,00 | ¥2.544,00 | ¥2.484,50 | 2,65M |
| 2026-08-27 | ¥2.500,50 | -0,89 % | ¥2.573,50 | ¥2.580,50 | ¥2.496,00 | 3,18M |
| 2026-08-26 | ¥2.523,00 | +2,02 % | ¥2.455,00 | ¥2.543,50 | ¥2.446,00 | 3,13M |
| 2026-08-25 | ¥2.473,00 | -1,12 % | ¥2.488,00 | ¥2.488,50 | ¥2.410,00 | 2,84M |
| 2026-08-24 | ¥2.501,00 | -2,36 % | ¥2.596,50 | ¥2.637,50 | ¥2.482,00 | 2,83M |
| 2026-08-21 | ¥2.561,50 | +0,22 % | ¥2.510,00 | ¥2.572,50 | ¥2.500,00 | 2,34M |
| 2026-08-20 | ¥2.556,00 | +0,43 % | ¥2.567,00 | ¥2.601,00 | ¥2.509,00 | 3,21M |
| 2026-08-19 | ¥2.545,00 | -2,13 % | ¥2.520,00 | ¥2.649,50 | ¥2.510,00 | 4,38M |
| 2026-08-18 | ¥2.600,50 | -4,27 % | ¥2.689,50 | ¥2.712,50 | ¥2.575,50 | 4,10M |
| 2026-08-17 | ¥2.716,50 | +2,88 % | ¥2.662,50 | ¥2.717,50 | ¥2.635,50 | 3,76M |
| 2026-08-14 | ¥2.640,50 | -3,07 % | ¥2.744,00 | ¥2.814,50 | ¥2.617,50 | 6,80M |
| 2026-08-13 | ¥2.724,00 | +10,78 % | ¥2.679,00 | ¥2.809,00 | ¥2.679,00 | 13,55M |
| 2026-08-12 | ¥2.459,00 | +2,12 % | ¥2.400,00 | ¥2.459,00 | ¥2.375,50 | 3,82M |
| 2026-08-10 | ¥2.408,00 | +2,51 % | ¥2.384,00 | ¥2.417,50 | ¥2.376,00 | 2,47M |
| 2026-08-07 | ¥2.349,00 | +0,60 % | ¥2.335,00 | ¥2.355,00 | ¥2.310,00 | 2,10M |
| 2026-08-06 | ¥2.335,00 | -0,66 % | ¥2.315,50 | ¥2.351,00 | ¥2.288,50 | 1,98M |
| 2026-08-05 | ¥2.350,50 | +4,17 % | ¥2.314,00 | ¥2.375,00 | ¥2.295,50 | 2,76M |
| 2026-08-04 | ¥2.256,50 | +0,31 % | ¥2.284,50 | ¥2.286,00 | ¥2.233,00 | 2,21M |
| 2026-08-03 | ¥2.249,50 | -0,62 % | ¥2.250,00 | ¥2.267,00 | ¥2.204,00 | 3,15M |
| 2026-07-31 | ¥2.263,50 | +4,19 % | ¥2.240,00 | ¥2.264,50 | ¥2.201,00 | 4,25M |
| 2026-07-30 | ¥2.172,50 | +1,49 % | ¥2.105,50 | ¥2.187,00 | ¥2.104,50 | 3,28M |
| 2026-07-29 | ¥2.140,50 | -2,51 % | ¥2.194,50 | ¥2.232,00 | ¥2.081,00 | 5,12M |
| 2026-07-28 | ¥2.195,50 | -6,44 % | ¥2.311,50 | ¥2.328,50 | ¥2.191,50 | 5,34M |
| 2026-07-27 | ¥2.346,50 | -3,28 % | ¥2.440,00 | ¥2.446,00 | ¥2.295,00 | 3,54M |
| 2026-07-24 | ¥2.426,00 | -1,58 % | ¥2.433,50 | ¥2.464,50 | ¥2.402,00 | 1,71M |
| 2026-07-23 | ¥2.465,00 | +2,84 % | ¥2.397,00 | ¥2.491,00 | ¥2.394,50 | 2,33M |
| 2026-07-22 | ¥2.397,00 | +1,35 % | ¥2.365,00 | ¥2.431,00 | ¥2.357,00 | 3,57M |
| 2026-07-21 | ¥2.365,00 | +4,76 % | ¥2.316,00 | ¥2.365,00 | ¥2.289,00 | 2,87M |
| 2026-07-17 | ¥2.257,50 | -4,87 % | ¥2.338,00 | ¥2.355,00 | ¥2.228,50 | 4,30M |
| 2026-07-16 | ¥2.373,00 | -2,89 % | ¥2.425,00 | ¥2.442,00 | ¥2.366,50 | 3,38M |
| 2026-07-15 | ¥2.443,50 | -0,45 % | ¥2.466,00 | ¥2.491,00 | ¥2.400,50 | 4,29M |
| 2026-07-14 | ¥2.454,50 | -4,64 % | ¥2.525,00 | ¥2.557,00 | ¥2.442,00 | 3,67M |
| 2026-07-13 | ¥2.574,00 | -1,02 % | ¥2.600,00 | ¥2.618,00 | ¥2.572,00 | 2,01M |
| 2026-07-10 | ¥2.600,50 | -0,88 % | ¥2.640,00 | ¥2.654,00 | ¥2.586,50 | 2,65M |
| 2026-07-09 | ¥2.623,50 | +0,31 % | ¥2.591,50 | ¥2.628,50 | ¥2.552,50 | 2,92M |
| 2026-07-08 | ¥2.615,50 | -2,35 % | ¥2.628,50 | ¥2.665,00 | ¥2.607,00 | 2,07M |
| 2026-07-07 | ¥2.678,50 | -1,25 % | ¥2.725,00 | ¥2.741,00 | ¥2.655,00 | 2,59M |
| 2026-07-06 | ¥2.712,50 | +2,11 % | ¥2.699,50 | ¥2.712,50 | ¥2.615,00 | 2,27M |
| 2026-07-03 | ¥2.656,50 | +2,19 % | ¥2.596,00 | ¥2.661,00 | ¥2.566,00 | 2,32M |
| 2026-07-02 | ¥2.599,50 | -1,05 % | ¥2.650,00 | ¥2.650,00 | ¥2.546,50 | 2,21M |
| 2026-07-01 | ¥2.627,00 | +2,92 % | ¥2.625,00 | ¥2.669,50 | ¥2.568,00 | 3,04M |
| 2026-06-30 | ¥2.552,50 | +0,29 % | ¥2.568,50 | ¥2.584,50 | ¥2.540,50 | 2,68M |
| 2026-06-29 | ¥2.545,00 | -1,74 % | ¥2.586,00 | ¥2.586,00 | ¥2.498,00 | 3,20M |
| 2026-06-26 | ¥2.590,00 | -0,63 % | ¥2.603,00 | ¥2.634,00 | ¥2.524,00 | 3,54M |
| 2026-06-25 | ¥2.606,50 | +3,02 % | ¥2.600,00 | ¥2.662,00 | ¥2.564,00 | 3,01M |
| 2026-06-24 | ¥2.530,00 | +0,70 % | ¥2.499,00 | ¥2.541,00 | ¥2.457,50 | 2,92M |
| 2026-06-23 | ¥2.512,50 | -0,12 % | ¥2.518,00 | ¥2.557,50 | ¥2.501,50 | 4,40M |
| 2026-06-22 | ¥2.515,50 | +11,43 % | ¥2.317,50 | ¥2.562,50 | ¥2.314,50 | 6,42M |
| 2026-06-19 | ¥2.257,50 | -0,75 % | ¥2.259,50 | ¥2.358,00 | ¥2.254,50 | 4,99M |
| 2026-06-18 | ¥2.274,50 | +3,57 % | ¥2.231,00 | ¥2.274,50 | ¥2.216,00 | 3,71M |
| 2026-06-17 | ¥2.196,00 | -0,86 % | ¥2.167,50 | ¥2.256,50 | ¥2.167,50 | 3,50M |
| 2026-06-16 | ¥2.215,00 | +0,50 % | ¥2.213,50 | ¥2.247,50 | ¥2.207,00 | 2,53M |
| 2026-06-15 | ¥2.204,00 | -2,20 % | ¥2.288,50 | ¥2.310,00 | ¥2.204,00 | 3,88M |
| 2026-06-12 | ¥2.253,50 | -1,77 % | ¥2.340,00 | ¥2.340,00 | ¥2.229,50 | 5,61M |
| 2026-06-11 | ¥2.294,00 | +15,65 % | ¥2.051,50 | ¥2.301,00 | ¥2.043,00 | 9,70M |
| 2026-06-10 | ¥1.983,50 | -2,67 % | ¥1.980,00 | ¥2.009,00 | ¥1.959,00 | 3,33M |
| 2026-06-09 | ¥2.038,00 | -1,47 % | ¥2.095,00 | ¥2.096,00 | ¥2.015,50 | 2,93M |
| 2026-06-08 | ¥2.068,50 | -3,81 % | ¥2.096,50 | ¥2.113,50 | ¥2.028,00 | 3,56M |
| 2026-06-05 | ¥2.150,50 | +1,06 % | ¥2.113,50 | ¥2.186,50 | ¥2.110,00 | 3,77M |
| 2026-06-04 | ¥2.128,00 | -6,77 % | ¥2.184,00 | ¥2.206,00 | ¥2.128,00 | 4,06M |
| 2026-06-03 | ¥2.282,50 | +2,01 % | ¥2.252,50 | ¥2.329,00 | ¥2.232,50 | 4,78M |
| 2026-06-02 | ¥2.237,50 | -2,55 % | ¥2.261,00 | ¥2.275,50 | ¥2.185,50 | 3,20M |
| 2026-06-01 | ¥2.296,00 | +0,66 % | ¥2.301,00 | ¥2.314,50 | ¥2.251,00 | 2,66M |
| 2026-05-29 | ¥2.281,00 | +0,42 % | ¥2.306,50 | ¥2.337,50 | ¥2.271,00 | 4,76M |
| 2026-05-28 | ¥2.271,50 | -1,92 % | ¥2.292,00 | ¥2.315,50 | ¥2.235,50 | 3,59M |
| 2026-05-27 | ¥2.316,00 | -2,77 % | ¥2.415,00 | ¥2.432,00 | ¥2.293,00 | 3,31M |
| 2026-05-26 | ¥2.382,00 | -0,54 % | ¥2.376,50 | ¥2.438,00 | ¥2.308,50 | 3,95M |
| 2026-05-25 | ¥2.395,00 | +8,54 % | ¥2.241,50 | ¥2.402,50 | ¥2.231,50 | 3,83M |
| 2026-05-22 | ¥2.206,50 | -0,65 % | ¥2.204,50 | ¥2.243,00 | ¥2.161,00 | 3,00M |