Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Topy Industries, Limited (7231.T)

Compare
1,916.00
-137.00
(-6.67%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,982.001,992.001,873.001,916.001,916.0086,300
Apr 3, 20252,050.002,072.002,028.002,053.002,053.0066,200
Apr 2, 20252,150.002,151.002,102.002,130.002,130.0033,500
Apr 1, 20252,165.002,165.002,117.002,131.002,131.0046,200
Mar 31, 20252,147.002,159.002,104.002,126.002,126.0059,400
Mar 28, 2025 73.00 Dividend
Mar 28, 20252,211.002,227.002,165.002,179.002,179.0056,600
Mar 27, 20252,263.002,291.002,253.002,291.002,218.00104,500
Mar 26, 20252,297.002,297.002,276.002,282.002,209.2960,000
Mar 25, 20252,308.002,308.002,262.002,283.002,210.2532,800
Mar 24, 20252,310.002,312.002,260.002,292.002,218.9758,800
Mar 21, 20252,313.002,323.002,308.002,310.002,236.3944,200
Mar 19, 20252,310.002,333.002,304.002,325.002,250.9286,000
Mar 18, 20252,290.002,312.002,287.002,295.002,221.8748,000
Mar 17, 20252,271.002,285.002,252.002,266.002,193.8053,300
Mar 14, 20252,204.002,253.002,204.002,238.002,166.6936,900
Mar 13, 20252,224.002,253.002,224.002,228.002,157.0147,500
Mar 12, 20252,217.002,232.002,189.002,224.002,153.1462,200
Mar 11, 20252,189.002,193.002,153.002,181.002,111.5148,400
Mar 10, 20252,188.002,228.002,188.002,208.002,137.6457,500
Mar 7, 20252,152.002,175.002,134.002,175.002,105.7039,400
Mar 6, 20252,155.002,185.002,155.002,172.002,102.7951,500
Mar 5, 20252,129.002,152.002,118.002,148.002,079.5640,800
Mar 4, 20252,135.002,148.002,116.002,133.002,065.0327,800
Mar 3, 20252,133.002,156.002,122.002,141.002,072.7846,000
Feb 28, 20252,122.002,122.002,091.002,100.002,033.0935,800
Feb 27, 20252,084.002,132.002,084.002,132.002,064.0742,000
Feb 26, 20252,076.002,099.002,065.002,088.002,021.4741,100
Feb 25, 20252,070.002,091.002,062.002,085.002,018.5624,800
Feb 21, 20252,100.002,100.002,073.002,091.002,024.3730,500
Feb 20, 20252,142.002,151.002,097.002,108.002,040.8333,500
Feb 19, 20252,131.002,150.002,124.002,145.002,076.6528,100
Feb 18, 20252,111.002,133.002,096.002,130.002,062.1329,900
Feb 17, 20252,127.002,139.002,116.002,121.002,053.4220,000
Feb 14, 20252,131.002,147.002,106.002,127.002,059.2338,000
Feb 13, 20252,121.002,148.002,121.002,131.002,063.1027,200
Feb 12, 20252,152.002,163.002,112.002,131.002,063.1039,800
Feb 10, 20252,157.002,157.002,123.002,125.002,057.2928,600
Feb 7, 20252,144.002,163.002,138.002,161.002,092.1468,500
Feb 6, 20252,126.002,148.002,106.002,140.002,071.8147,700
Feb 5, 20252,188.002,195.002,109.002,133.002,065.0397,300
Feb 4, 20252,050.002,205.002,050.002,188.002,118.28207,900
Feb 3, 20252,065.002,066.002,021.002,036.001,971.1361,100
Jan 31, 20252,080.002,080.002,061.002,080.002,013.7242,000
Jan 30, 20252,069.002,092.002,058.002,088.002,021.4736,100
Jan 29, 20252,060.002,071.002,050.002,054.001,988.5523,100
Jan 28, 20252,045.002,074.002,041.002,060.001,994.3633,800
Jan 27, 20252,055.002,069.002,046.002,060.001,994.3637,700
Jan 24, 20252,020.002,052.002,020.002,038.001,973.0641,800
Jan 23, 20252,027.002,028.002,005.002,015.001,950.7940,400
Jan 22, 20252,041.002,042.002,027.002,027.001,962.4129,400
Jan 21, 20252,033.002,045.002,011.002,036.001,971.1352,500
Jan 20, 20251,967.002,029.001,967.002,029.001,964.3560,100
Jan 17, 20251,953.001,958.001,934.001,957.001,894.6434,300
Jan 16, 20251,977.001,987.001,948.001,953.001,890.7738,800
Jan 15, 20251,973.001,987.001,966.001,977.001,914.0127,500
Jan 14, 20251,990.001,998.001,961.001,974.001,911.1036,400
Jan 10, 20251,985.001,994.001,966.001,974.001,911.1024,700
Jan 9, 20252,002.002,002.001,978.001,985.001,921.7546,200
Jan 8, 20252,006.002,038.001,997.002,010.001,945.9543,400
Jan 7, 20252,008.002,022.001,980.002,000.001,936.2797,300
Jan 6, 20252,009.002,010.001,984.002,008.001,944.0262,300
Dec 30, 20242,016.002,026.001,998.002,001.001,937.2450,300
Dec 27, 20241,991.002,012.001,985.002,012.001,947.8950,800
Dec 26, 20241,942.001,982.001,942.001,971.001,908.20102,400
Dec 25, 20241,929.001,948.001,911.001,940.001,878.1849,200
Dec 24, 20241,893.001,915.001,891.001,909.001,848.1767,100
Dec 23, 20241,895.001,902.001,870.001,893.001,832.6841,100
Dec 20, 20241,898.001,920.001,896.001,896.001,835.5976,800
Dec 19, 20241,910.001,916.001,892.001,897.001,836.5560,500
Dec 18, 20241,901.001,926.001,901.001,921.001,859.7936,100
Dec 17, 20241,918.001,923.001,894.001,900.001,839.4641,700
Dec 16, 20241,920.001,930.001,911.001,921.001,859.7930,800
Dec 13, 20241,912.001,929.001,897.001,918.001,856.8967,500
Dec 12, 20241,941.001,942.001,926.001,932.001,870.4452,400
Dec 11, 20241,938.001,946.001,926.001,935.001,873.3441,800
Dec 10, 20241,930.001,948.001,923.001,923.001,861.7362,500
Dec 9, 20241,895.001,920.001,890.001,910.001,849.1446,400
Dec 6, 20241,910.001,912.001,888.001,895.001,834.6250,800
Dec 5, 20241,899.001,933.001,899.001,912.001,851.0855,900
Dec 4, 20241,919.001,923.001,881.001,901.001,840.4366,500
Dec 3, 20241,915.001,917.001,884.001,899.001,838.4978,900
Dec 2, 20241,867.001,907.001,866.001,906.001,845.2747,800
Nov 29, 20241,853.001,877.001,853.001,867.001,807.5147,900
Nov 28, 20241,831.001,861.001,831.001,856.001,796.8644,000
Nov 27, 20241,875.001,882.001,826.001,835.001,776.5373,500
Nov 26, 20241,900.001,913.001,868.001,883.001,823.0063,500
Nov 25, 20241,905.001,921.001,895.001,900.001,839.4672,800
Nov 22, 20241,892.001,913.001,892.001,900.001,839.4622,600
Nov 21, 20241,882.001,903.001,882.001,892.001,831.7132,500
Nov 20, 20241,892.001,913.001,882.001,896.001,835.5933,200
Nov 19, 20241,887.001,908.001,885.001,892.001,831.7127,900
Nov 18, 20241,870.001,901.001,870.001,887.001,826.8763,800
Nov 15, 20241,889.001,901.001,870.001,878.001,818.1630,400
Nov 14, 20241,874.001,900.001,866.001,866.001,806.5458,900
Nov 13, 20241,887.001,910.001,863.001,864.001,804.6157,700
Nov 12, 20241,850.001,917.001,850.001,900.001,839.4686,600
Nov 11, 20241,890.001,893.001,845.001,845.001,786.2190,500
Nov 8, 20241,985.001,990.001,892.001,899.001,838.4986,900
Nov 7, 20241,943.002,020.001,938.001,983.001,919.81140,600
Nov 6, 20241,941.001,970.001,894.001,969.001,906.26157,000
Nov 5, 20241,925.001,938.001,910.001,924.001,862.6948,200
Nov 1, 20241,934.001,945.001,921.001,921.001,859.7951,500
Oct 31, 20241,972.001,972.001,938.001,950.001,887.8771,300
Oct 30, 20241,936.001,971.001,933.001,971.001,908.20168,100
Oct 29, 20241,947.001,958.001,934.001,943.001,881.0923,100
Oct 28, 20241,881.001,947.001,878.001,938.001,876.2532,800
Oct 25, 20241,915.001,922.001,890.001,900.001,839.4629,600
Oct 24, 20241,927.001,932.001,900.001,918.001,856.8940,300
Oct 23, 20241,944.001,958.001,931.001,937.001,875.2828,100
Oct 22, 20241,973.001,980.001,939.001,943.001,881.0937,600
Oct 21, 20241,980.001,989.001,970.001,970.001,907.2332,800
Oct 18, 20241,990.001,996.001,968.001,978.001,914.9724,300
Oct 17, 20241,994.002,005.001,980.001,980.001,916.9124,500
Oct 16, 20241,980.002,004.001,974.001,988.001,924.6540,700
Oct 15, 20242,010.002,010.001,985.001,999.001,935.3033,200
Oct 11, 20242,013.002,018.002,000.002,000.001,936.2732,000
Oct 10, 20241,999.002,004.001,989.001,997.001,933.3723,000
Oct 9, 20242,034.002,038.001,983.001,995.001,931.4354,900
Oct 8, 20242,045.002,045.002,011.002,019.001,954.6733,200
Oct 7, 20242,082.002,082.002,048.002,051.001,985.6539,400
Oct 4, 20242,049.002,060.002,045.002,057.001,991.4630,500
Oct 3, 20242,051.002,079.002,035.002,038.001,973.0650,900
Oct 2, 20242,002.002,034.001,993.002,014.001,949.8348,900
Oct 1, 20241,977.002,002.001,973.002,002.001,938.2147,700
Sep 30, 20241,996.001,996.001,962.001,975.001,912.0776,100
Sep 27, 2024 30.00 Dividend
Sep 27, 20242,041.002,047.002,016.002,042.001,976.9363,800
Sep 26, 20242,048.002,054.002,015.002,053.001,958.54110,500
Sep 25, 20242,024.002,044.002,010.002,037.001,943.2859,600
Sep 24, 20242,037.002,038.002,015.002,030.001,936.6055,700
Sep 20, 20242,050.002,053.002,028.002,029.001,935.6463,700
Sep 19, 20242,010.002,037.002,010.002,024.001,930.8756,900
Sep 18, 20241,981.002,005.001,977.001,996.001,904.1646,500
Sep 17, 20241,968.001,972.001,935.001,970.001,879.3646,100
Sep 13, 20241,948.001,964.001,941.001,949.001,859.3237,300
Sep 12, 20241,943.001,962.001,925.001,958.001,867.9134,200
Sep 11, 20241,960.001,960.001,889.001,903.001,815.4474,500
Sep 10, 20241,970.001,983.001,961.001,961.001,870.7728,500
Sep 9, 20241,931.001,974.001,929.001,970.001,879.3655,000
Sep 6, 20241,997.001,998.001,964.001,971.001,880.3162,000
Sep 5, 20241,980.002,019.001,963.001,997.001,905.1259,400
Sep 4, 20242,010.002,022.001,983.001,985.001,893.67107,100
Sep 3, 20242,067.002,079.002,053.002,062.001,967.1343,400
Sep 2, 20242,075.002,087.002,047.002,058.001,963.3159,500
Aug 30, 20242,040.002,073.002,040.002,065.001,969.9952,400
Aug 29, 20242,011.002,031.002,007.002,030.001,936.6044,400
Aug 28, 20242,022.002,022.002,000.002,022.001,928.9740,400
Aug 27, 20242,000.002,027.001,995.002,024.001,930.8733,400
Aug 26, 20242,013.002,017.001,993.002,010.001,917.5245,300
Aug 23, 20242,000.002,018.001,995.002,017.001,924.2039,300
Aug 22, 20241,998.002,003.001,985.002,003.001,910.8424,800
Aug 21, 20241,988.001,999.001,974.001,981.001,889.8550,100
Aug 20, 20241,998.002,015.001,986.002,011.001,918.4744,200
Aug 19, 20242,025.002,039.001,978.001,978.001,886.9960,700
Aug 16, 20242,005.002,032.001,993.002,024.001,930.8775,500
Aug 15, 20241,942.001,974.001,924.001,951.001,861.2368,300
Aug 14, 20241,941.001,956.001,922.001,943.001,853.60101,500
Aug 13, 20241,907.001,938.001,878.001,938.001,848.8396,400
Aug 9, 20241,914.001,934.001,851.001,900.001,812.58110,400
Aug 8, 20241,875.001,917.001,864.001,874.001,787.7885,100
Aug 7, 20241,867.001,957.001,835.001,913.001,824.98111,700
Aug 6, 20241,865.001,939.001,816.001,907.001,819.26119,200
Aug 5, 20241,980.002,033.001,664.001,665.001,588.39214,900
Aug 2, 20242,150.002,161.002,000.002,009.001,916.56235,200
Aug 1, 20242,296.002,303.002,231.002,250.002,146.4874,400
Jul 31, 20242,284.002,346.002,255.002,346.002,238.0668,200
Jul 30, 20242,279.002,296.002,273.002,291.002,185.5959,100
Jul 29, 20242,301.002,307.002,271.002,293.002,187.5031,000
Jul 26, 20242,261.002,276.002,251.002,251.002,147.4335,200
Jul 25, 20242,261.002,274.002,249.002,260.002,156.0261,400
Jul 24, 20242,319.002,338.002,290.002,290.002,184.6467,900
Jul 23, 20242,328.002,355.002,315.002,321.002,214.2155,700
Jul 22, 20242,388.002,397.002,319.002,319.002,212.3092,700
Jul 19, 20242,428.002,428.002,386.002,395.002,284.8053,400
Jul 18, 20242,421.002,443.002,417.002,431.002,319.1526,900
Jul 17, 20242,420.002,443.002,420.002,428.002,316.2929,100
Jul 16, 20242,420.002,438.002,412.002,412.002,301.0226,300
Jul 12, 20242,396.002,429.002,396.002,406.002,295.3030,100
Jul 11, 20242,413.002,418.002,400.002,406.002,295.3048,900
Jul 10, 20242,415.002,430.002,384.002,391.002,280.9979,000
Jul 9, 20242,460.002,460.002,424.002,435.002,322.9644,900
Jul 8, 20242,485.002,485.002,422.002,428.002,316.2963,300
Jul 5, 20242,523.002,525.002,483.002,485.002,370.6641,600
Jul 4, 20242,491.002,525.002,491.002,523.002,406.9130,300
Jul 3, 20242,483.002,504.002,480.002,496.002,381.1628,100
Jul 2, 20242,481.002,496.002,476.002,483.002,368.7542,800
Jul 1, 20242,498.002,498.002,476.002,481.002,366.8536,200
Jun 28, 20242,499.002,499.002,474.002,489.002,374.4830,600
Jun 27, 20242,476.002,495.002,476.002,493.002,378.2927,300
Jun 26, 20242,500.002,500.002,467.002,474.002,360.1735,100
Jun 25, 20242,470.002,502.002,460.002,499.002,384.0255,900
Jun 24, 20242,445.002,446.002,424.002,433.002,321.0653,900
Jun 21, 20242,458.002,473.002,421.002,428.002,316.29106,600
Jun 20, 20242,470.002,484.002,429.002,452.002,339.1850,000
Jun 19, 20242,431.002,484.002,430.002,473.002,359.2246,900
Jun 18, 20242,419.002,440.002,416.002,431.002,319.1537,700
Jun 17, 20242,418.002,418.002,362.002,378.002,268.5962,200
Jun 14, 20242,397.002,445.002,392.002,441.002,328.6946,900
Jun 13, 20242,421.002,433.002,395.002,397.002,286.7146,100
Jun 12, 20242,425.002,445.002,421.002,428.002,316.2934,800
Jun 11, 20242,444.002,452.002,431.002,432.002,320.1023,300
Jun 10, 20242,384.002,449.002,384.002,449.002,336.3243,300
Jun 7, 20242,419.002,420.002,380.002,381.002,271.4567,200
Jun 6, 20242,417.002,433.002,403.002,414.002,302.9344,000
Jun 5, 20242,480.002,480.002,414.002,416.002,304.8472,800
Jun 4, 20242,489.002,489.002,458.002,481.002,366.8582,700
Jun 3, 20242,461.002,485.002,455.002,457.002,343.9532,900
May 31, 20242,417.002,453.002,417.002,450.002,337.2749,200
May 30, 20242,400.002,420.002,390.002,406.002,295.3053,400
May 29, 20242,475.002,478.002,422.002,422.002,310.5646,600
May 28, 20242,459.002,515.002,459.002,475.002,361.1257,200
May 27, 20242,435.002,449.002,427.002,444.002,331.5523,900
May 24, 20242,400.002,437.002,386.002,435.002,322.9642,200
May 23, 20242,441.002,442.002,404.002,417.002,305.7932,700
May 22, 20242,451.002,468.002,440.002,440.002,327.7343,600
May 21, 20242,472.002,493.002,451.002,451.002,338.2338,700
May 20, 20242,410.002,508.002,410.002,481.002,366.8546,500
May 17, 20242,402.002,423.002,388.002,410.002,299.1165,300
May 16, 20242,465.002,465.002,413.002,417.002,305.7976,200
May 15, 20242,486.002,495.002,470.002,470.002,356.3541,500
May 14, 20242,495.002,495.002,449.002,486.002,371.6286,700
May 13, 20242,535.002,536.002,471.002,474.002,360.1789,300
May 10, 20242,640.002,661.002,450.002,499.002,384.02170,500
May 9, 20242,639.002,654.002,615.002,640.002,518.5334,300
May 8, 20242,621.002,637.002,613.002,620.002,499.4529,100
May 7, 20242,632.002,639.002,603.002,616.002,495.6452,300
May 2, 20242,613.002,618.002,593.002,599.002,479.4235,400
May 1, 20242,659.002,659.002,614.002,629.002,508.0439,800
Apr 30, 20242,649.002,684.002,643.002,675.002,551.9245,000
Apr 26, 20242,637.002,648.002,590.002,644.002,522.3553,900
Apr 25, 20242,645.002,660.002,633.002,637.002,515.6731,900
Apr 24, 20242,654.002,667.002,631.002,650.002,528.0738,200
Apr 23, 20242,664.002,664.002,637.002,637.002,515.6722,400
Apr 22, 20242,609.002,657.002,605.002,650.002,528.0733,400
Apr 19, 20242,626.002,631.002,553.002,593.002,473.6950,200
Apr 18, 20242,590.002,648.002,589.002,645.002,523.3045,700
Apr 17, 20242,647.002,650.002,571.002,590.002,470.8362,300
Apr 16, 20242,765.002,765.002,610.002,614.002,493.73116,300
Apr 15, 20242,716.002,752.002,714.002,752.002,625.3839,400
Apr 12, 20242,722.002,740.002,714.002,714.002,589.1338,100
Apr 11, 20242,695.002,734.002,695.002,720.002,594.8526,400
Apr 10, 20242,712.002,744.002,711.002,711.002,586.2642,200
Apr 9, 20242,660.002,739.002,660.002,735.002,609.1670,400
Apr 8, 20242,690.002,690.002,633.002,640.002,518.5347,300
Apr 5, 20242,632.002,669.002,632.002,663.002,540.4757,400
Apr 4, 20242,709.002,709.002,651.002,658.002,535.7054,400