TOPPAN Holdings Inc. 7911
TSE · Japan · Commercial Services
¥2,417.50+55.00 (+2.33%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |