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

TOPPAN Holdings Inc. (7911.T)

Compare
3,499.00
-318.00
(-8.33%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20253,436.003,541.003,400.003,499.003,499.00988,800
Apr 4, 20253,848.003,901.003,759.003,817.003,817.00827,100
Apr 3, 20253,923.003,998.003,918.003,986.003,986.00682,000
Apr 2, 20254,088.004,099.004,048.004,063.004,063.00708,200
Apr 1, 20254,194.004,217.004,142.004,154.004,154.00836,400
Mar 31, 20254,085.004,094.004,033.004,054.004,054.00918,100
Mar 28, 2025 24.00 Dividend
Mar 28, 20254,216.004,225.004,153.004,201.004,201.00734,200
Mar 27, 20254,273.004,276.004,215.004,275.004,251.00803,600
Mar 26, 20254,295.004,342.004,255.004,304.004,279.84747,500
Mar 25, 20254,288.004,308.004,234.004,279.004,254.98600,600
Mar 24, 20254,322.004,326.004,246.004,262.004,238.07543,500
Mar 21, 20254,292.004,338.004,268.004,304.004,279.841,424,700
Mar 19, 20254,313.004,331.004,220.004,235.004,211.22679,000
Mar 18, 20254,348.004,375.004,320.004,341.004,316.63756,600
Mar 17, 20254,330.004,349.004,285.004,294.004,269.89851,600
Mar 14, 20254,218.004,314.004,170.004,290.004,265.921,650,800
Mar 13, 20254,300.004,361.004,262.004,303.004,278.841,223,100
Mar 12, 20254,255.004,356.004,230.004,313.004,288.791,096,300
Mar 11, 20254,208.004,283.004,186.004,255.004,231.111,113,900
Mar 10, 20254,430.004,449.004,348.004,410.004,385.24841,800
Mar 7, 20254,457.004,524.004,422.004,450.004,425.021,455,700
Mar 6, 20254,636.004,656.004,514.004,527.004,501.591,062,600
Mar 5, 20254,593.004,670.004,572.004,606.004,580.141,238,400
Mar 4, 20254,630.004,663.004,572.004,593.004,567.21782,200
Mar 3, 20254,489.004,657.004,477.004,631.004,605.001,508,700
Feb 28, 20254,489.004,491.004,385.004,422.004,397.171,349,000
Feb 27, 20254,455.004,604.004,455.004,542.004,516.501,073,800
Feb 26, 20254,498.004,543.004,430.004,509.004,483.69720,000
Feb 25, 20254,490.004,553.004,480.004,515.004,489.65801,900
Feb 21, 20254,530.004,609.004,526.004,575.004,549.32757,600
Feb 20, 20254,574.004,612.004,557.004,597.004,571.19757,400
Feb 19, 20254,830.004,866.004,576.004,622.004,596.051,992,500
Feb 18, 20254,678.004,866.004,659.004,842.004,814.821,057,600
Feb 17, 20254,660.004,741.004,647.004,690.004,663.671,207,900
Feb 14, 20254,629.004,759.004,624.004,703.004,676.603,065,300
Feb 13, 20254,040.004,095.004,005.004,071.004,048.15931,000
Feb 12, 20254,028.004,048.003,995.004,016.003,993.45900,500
Feb 10, 20254,056.004,083.004,047.004,053.004,030.25520,900
Feb 7, 20254,063.004,082.004,036.004,055.004,032.24514,500
Feb 6, 20254,054.004,088.004,036.004,067.004,044.17877,700
Feb 5, 20254,150.004,194.004,061.004,072.004,049.141,156,800
Feb 4, 20254,240.004,244.004,130.004,144.004,120.74883,200
Feb 3, 20254,248.004,279.004,167.004,198.004,174.43861,100
Jan 31, 20254,361.004,382.004,345.004,368.004,343.48772,000
Jan 30, 20254,358.004,402.004,355.004,390.004,365.35487,700
Jan 29, 20254,350.004,374.004,314.004,364.004,339.50712,200
Jan 28, 20254,392.004,397.004,302.004,363.004,338.51742,700
Jan 27, 20254,490.004,510.004,416.004,433.004,408.11572,700
Jan 24, 20254,500.004,500.004,418.004,440.004,415.07684,700
Jan 23, 20254,417.004,500.004,408.004,478.004,452.86741,200
Jan 22, 20254,350.004,429.004,329.004,429.004,404.14671,800
Jan 21, 20254,315.004,352.004,306.004,329.004,304.70701,100
Jan 20, 20254,349.004,378.004,303.004,315.004,290.78568,700
Jan 17, 20254,258.004,367.004,250.004,363.004,338.51996,700
Jan 16, 20254,235.004,316.004,235.004,268.004,244.04823,100
Jan 15, 20254,224.004,280.004,223.004,255.004,231.11774,000
Jan 14, 20254,358.004,426.004,202.004,224.004,200.291,572,900
Jan 10, 20254,320.004,364.004,295.004,315.004,290.781,077,200
Jan 9, 20254,244.004,340.004,244.004,297.004,272.881,246,800
Jan 8, 20254,187.004,265.004,179.004,244.004,220.17806,200
Jan 7, 20254,193.004,227.004,183.004,189.004,165.48942,100
Jan 6, 20254,194.004,214.004,142.004,165.004,141.62992,700
Dec 30, 20244,209.004,245.004,184.004,209.004,185.37669,000
Dec 27, 20244,140.004,201.004,108.004,200.004,176.42738,800
Dec 26, 20244,139.004,180.004,123.004,165.004,141.62670,800
Dec 25, 20244,070.004,129.004,050.004,129.004,105.821,037,700
Dec 24, 20243,985.004,044.003,947.004,043.004,020.30896,700
Dec 23, 20243,890.003,978.003,888.003,961.003,938.761,560,800
Dec 20, 20244,147.004,155.003,835.003,855.003,833.364,003,800
Dec 19, 20244,119.004,226.004,082.004,158.004,134.661,660,100
Dec 18, 20244,184.004,227.004,163.004,182.004,158.521,006,500
Dec 17, 20244,142.004,232.004,142.004,177.004,153.551,417,200
Dec 16, 20244,091.004,158.004,091.004,139.004,115.761,094,000
Dec 13, 20244,031.004,099.004,024.004,087.004,064.061,239,200
Dec 12, 20244,145.004,145.004,077.004,078.004,055.111,144,300
Dec 11, 20244,133.004,167.004,085.004,099.004,075.991,146,300
Dec 10, 20244,025.004,099.004,013.004,066.004,043.171,027,300
Dec 9, 20243,996.004,027.003,988.004,002.003,979.53802,900
Dec 6, 20243,998.004,012.003,954.003,975.003,952.68767,400
Dec 5, 20244,070.004,078.004,010.004,010.003,987.49718,700
Dec 4, 20244,056.004,074.003,985.004,030.004,007.38930,400
Dec 3, 20244,048.004,118.004,036.004,073.004,050.131,121,300
Dec 2, 20244,009.004,059.003,985.004,034.004,011.35861,800
Nov 29, 20244,015.004,066.004,007.004,007.003,984.50796,800
Nov 28, 20243,946.004,044.003,944.004,026.004,003.40871,900
Nov 27, 20243,979.004,017.003,934.003,964.003,941.75909,200
Nov 26, 20244,050.004,095.003,954.003,980.003,957.66988,700
Nov 25, 20244,074.004,127.004,062.004,062.004,039.201,171,800
Nov 22, 20244,005.004,071.004,001.004,026.004,003.401,053,300
Nov 21, 20244,072.004,088.003,998.004,004.003,981.52724,600
Nov 20, 20244,082.004,118.004,042.004,078.004,055.11932,600
Nov 19, 20244,113.004,150.004,074.004,108.004,084.94916,300
Nov 18, 20244,132.004,137.004,085.004,093.004,070.021,071,100
Nov 15, 20244,295.004,346.004,167.004,167.004,143.611,188,900
Nov 14, 20244,425.004,533.004,265.004,265.004,241.061,497,700
Nov 13, 20244,729.004,740.004,578.004,643.004,616.931,203,700
Nov 12, 20244,770.004,784.004,697.004,710.004,683.56872,400
Nov 11, 20244,733.004,774.004,712.004,732.004,705.43768,300
Nov 8, 20244,730.004,759.004,688.004,733.004,706.43757,000
Nov 7, 20244,620.004,734.004,620.004,724.004,697.48946,700
Nov 6, 20244,506.004,599.004,484.004,550.004,524.46748,700
Nov 5, 20244,446.004,491.004,428.004,456.004,430.98721,000
Nov 1, 20244,455.004,518.004,420.004,438.004,413.08566,900
Oct 31, 20244,517.004,544.004,474.004,514.004,488.66818,500
Oct 30, 20244,450.004,569.004,450.004,505.004,479.712,949,700
Oct 29, 20244,358.004,428.004,358.004,415.004,390.21620,300
Oct 28, 20244,305.004,394.004,283.004,367.004,342.48656,800
Oct 25, 20244,301.004,337.004,270.004,314.004,289.78511,200
Oct 24, 20244,231.004,352.004,217.004,339.004,314.64722,200
Oct 23, 20244,253.004,286.004,231.004,247.004,223.16456,000
Oct 22, 20244,304.004,331.004,237.004,248.004,224.15607,600
Oct 21, 20244,336.004,367.004,300.004,307.004,282.82499,000
Oct 18, 20244,378.004,395.004,318.004,323.004,298.73601,000
Oct 17, 20244,376.004,426.004,354.004,357.004,332.54531,100
Oct 16, 20244,355.004,430.004,335.004,356.004,331.55557,600
Oct 15, 20244,376.004,473.004,370.004,398.004,373.31917,900
Oct 11, 20244,391.004,428.004,348.004,348.004,323.591,020,400
Oct 10, 20244,470.004,500.004,345.004,382.004,357.401,314,200
Oct 9, 20244,480.004,532.004,462.004,492.004,466.78888,700
Oct 8, 20244,435.004,480.004,421.004,434.004,409.111,175,400
Oct 7, 20244,518.004,524.004,472.004,494.004,468.77900,800
Oct 4, 20244,447.004,511.004,441.004,479.004,453.85804,700
Oct 3, 20244,549.004,555.004,415.004,466.004,440.93808,200
Oct 2, 20244,324.004,432.004,315.004,371.004,346.46859,600
Oct 1, 20244,279.004,384.004,264.004,377.004,352.43661,100
Sep 30, 20244,272.004,300.004,130.004,244.004,220.171,019,500
Sep 27, 2024 24.00 Dividend
Sep 27, 20244,421.004,490.004,409.004,482.004,456.84993,900
Sep 26, 20244,436.004,512.004,384.004,490.004,440.93907,600
Sep 25, 20244,355.004,384.004,290.004,366.004,318.28561,800
Sep 24, 20244,403.004,419.004,378.004,382.004,334.11719,700
Sep 20, 20244,413.004,441.004,349.004,367.004,319.271,415,000
Sep 19, 20244,373.004,406.004,344.004,377.004,329.16622,200
Sep 18, 20244,266.004,350.004,258.004,303.004,255.97600,900
Sep 17, 20244,280.004,307.004,169.004,237.004,190.69692,100
Sep 13, 20244,291.004,308.004,234.004,251.004,204.541,111,700
Sep 12, 20244,216.004,290.004,207.004,260.004,213.44919,300
Sep 11, 20244,253.004,276.004,124.004,146.004,100.69833,300
Sep 10, 20244,299.004,349.004,270.004,281.004,234.211,003,000
Sep 9, 20244,165.004,270.004,153.004,261.004,214.431,006,300
Sep 6, 20244,170.004,213.004,157.004,174.004,128.38717,800
Sep 5, 20244,157.004,265.004,117.004,164.004,118.49667,000
Sep 4, 20244,150.004,250.004,150.004,204.004,158.05920,500
Sep 3, 20244,363.004,437.004,363.004,408.004,359.82501,400
Sep 2, 20244,400.004,444.004,330.004,373.004,325.21569,800
Aug 30, 20244,301.004,425.004,301.004,383.004,335.101,794,900
Aug 29, 20244,220.004,316.004,220.004,293.004,246.08674,100
Aug 28, 20244,190.004,252.004,182.004,231.004,184.76745,300
Aug 27, 20244,151.004,193.004,124.004,174.004,128.381,349,800
Aug 26, 20244,214.004,227.004,130.004,148.004,102.671,192,200
Aug 23, 20244,158.004,256.004,158.004,229.004,182.78855,400
Aug 22, 20244,096.004,170.004,081.004,159.004,113.54918,500
Aug 21, 20244,140.004,168.004,132.004,136.004,090.80665,200
Aug 20, 20244,180.004,209.004,145.004,189.004,143.22635,200
Aug 19, 20244,183.004,228.004,134.004,143.004,097.72568,400
Aug 16, 20244,103.004,210.004,086.004,196.004,150.14824,200
Aug 15, 20244,011.004,078.004,000.004,050.004,005.74945,900
Aug 14, 20243,913.004,018.003,912.003,990.003,946.39861,600
Aug 13, 20243,838.003,974.003,838.003,947.003,903.861,428,900
Aug 9, 20243,950.004,014.003,863.003,929.003,886.061,379,000
Aug 8, 20243,837.003,999.003,836.003,884.003,841.551,224,700
Aug 7, 20243,720.004,010.003,699.003,885.003,842.541,155,200
Aug 6, 20243,684.003,938.003,684.003,888.003,845.511,220,900
Aug 5, 20243,770.003,799.003,376.003,404.003,366.801,628,800
Aug 2, 20244,094.004,120.003,970.003,980.003,936.50947,400
Aug 1, 20244,233.004,260.004,121.004,164.004,118.49833,100
Jul 31, 20244,249.004,291.004,212.004,275.004,228.281,192,800
Jul 30, 20244,169.004,269.004,165.004,265.004,218.39762,900
Jul 29, 20244,155.004,242.004,132.004,186.004,140.25743,600
Jul 26, 20244,100.004,146.004,068.004,097.004,052.22855,800
Jul 25, 20244,180.004,195.004,145.004,166.004,120.47802,200
Jul 24, 20244,295.004,300.004,240.004,250.004,203.55638,400
Jul 23, 20244,342.004,377.004,294.004,316.004,268.83531,400
Jul 22, 20244,400.004,417.004,329.004,334.004,286.63554,300
Jul 19, 20244,406.004,424.004,352.004,386.004,338.06585,100
Jul 18, 20244,419.004,461.004,359.004,406.004,357.85727,500
Jul 17, 20244,556.004,566.004,471.004,489.004,439.94819,800
Jul 16, 20244,591.004,592.004,529.004,532.004,482.47624,400
Jul 12, 20244,606.004,640.004,528.004,538.004,488.401,114,300
Jul 11, 20244,659.004,670.004,617.004,617.004,566.54698,700
Jul 10, 20244,550.004,614.004,545.004,607.004,556.651,167,100
Jul 9, 20244,552.004,602.004,537.004,551.004,501.261,025,200
Jul 8, 20244,590.004,611.004,552.004,552.004,502.25856,400
Jul 5, 20244,620.004,643.004,571.004,590.004,539.83793,500
Jul 4, 20244,655.004,684.004,643.004,662.004,611.05608,400
Jul 3, 20244,569.004,677.004,564.004,673.004,621.93960,500
Jul 2, 20244,497.004,600.004,480.004,587.004,536.871,020,100
Jul 1, 20244,487.004,527.004,464.004,502.004,452.80677,600
Jun 28, 20244,463.004,482.004,407.004,433.004,384.55850,500
Jun 27, 20244,387.004,455.004,358.004,455.004,406.311,351,900
Jun 26, 20244,360.004,416.004,301.004,403.004,354.881,038,100
Jun 25, 20244,393.004,404.004,288.004,360.004,312.351,310,900
Jun 24, 20244,452.004,457.004,381.004,416.004,367.74972,800
Jun 21, 20244,493.004,514.004,469.004,473.004,424.111,998,800
Jun 20, 20244,491.004,511.004,437.004,470.004,421.15684,300
Jun 19, 20244,445.004,531.004,436.004,492.004,442.91665,100
Jun 18, 20244,452.004,490.004,402.004,451.004,402.351,151,100
Jun 17, 20244,495.004,514.004,358.004,416.004,367.74869,400
Jun 14, 20244,371.004,555.004,355.004,494.004,444.881,868,700
Jun 13, 20244,390.004,440.004,368.004,394.004,345.981,068,100
Jun 12, 20244,350.004,425.004,327.004,337.004,289.601,175,900
Jun 11, 20244,270.004,324.004,247.004,320.004,272.791,491,500
Jun 10, 20244,133.004,204.004,133.004,200.004,154.10969,600
Jun 7, 20244,067.004,123.004,055.004,110.004,065.08639,700
Jun 6, 20244,068.004,110.004,045.004,074.004,029.47771,700
Jun 5, 20244,055.004,124.004,042.004,097.004,052.22893,300
Jun 4, 20244,042.004,118.004,037.004,088.004,043.32815,600
Jun 3, 20244,070.004,113.004,065.004,072.004,027.50715,900
May 31, 20244,003.004,090.003,981.004,070.004,025.521,554,300
May 30, 20243,925.004,002.003,903.003,970.003,926.61725,600
May 29, 20244,050.004,077.003,944.003,955.003,911.771,025,000
May 28, 20243,959.004,036.003,955.004,016.003,972.11748,800
May 27, 20243,903.003,980.003,903.003,979.003,935.51630,100
May 24, 20243,855.003,935.003,842.003,903.003,860.34848,500
May 23, 20243,845.003,966.003,827.003,924.003,881.11943,800
May 22, 20243,868.003,908.003,835.003,846.003,803.97961,600
May 21, 20243,900.003,974.003,900.003,938.003,894.96808,100
May 20, 20243,901.003,970.003,891.003,891.003,848.47866,900
May 17, 20243,851.003,919.003,844.003,880.003,837.59874,000
May 16, 20243,940.003,949.003,845.003,873.003,830.671,371,700
May 15, 20244,010.004,023.003,915.003,951.003,907.821,142,500
May 14, 20244,044.004,214.004,004.004,044.003,999.802,996,700
May 13, 20243,768.003,787.003,661.003,685.003,644.73728,700
May 10, 20243,797.003,829.003,735.003,769.003,727.81522,900
May 9, 20243,734.003,789.003,714.003,747.003,706.05402,000
May 8, 20243,738.003,767.003,708.003,738.003,697.15586,000
May 7, 20243,795.003,795.003,698.003,745.003,704.07692,200
May 2, 20243,667.003,717.003,661.003,683.003,642.75590,800
May 1, 20243,703.003,743.003,695.003,702.003,661.54423,700
Apr 30, 20243,777.003,792.003,680.003,748.003,707.04871,600
Apr 26, 20243,630.003,657.003,606.003,637.003,597.25758,900
Apr 25, 20243,671.003,677.003,623.003,632.003,592.30483,700
Apr 24, 20243,620.003,695.003,604.003,677.003,636.81627,300
Apr 23, 20243,621.003,668.003,621.003,644.003,604.17661,700
Apr 22, 20243,616.003,642.003,583.003,622.003,582.41633,900
Apr 19, 20243,597.003,637.003,502.003,546.003,507.24881,400
Apr 18, 20243,593.003,639.003,565.003,610.003,570.55796,600
Apr 17, 20243,658.003,659.003,600.003,613.003,573.51633,300
Apr 16, 20243,770.003,777.003,640.003,664.003,623.961,111,000
Apr 15, 20243,719.003,797.003,702.003,756.003,714.95734,400
Apr 12, 20243,777.003,798.003,736.003,749.003,708.031,104,000
Apr 11, 20243,738.003,767.003,692.003,766.003,724.84705,000
Apr 10, 20243,794.003,819.003,765.003,793.003,751.55769,700
Apr 9, 20243,816.003,833.003,779.003,793.003,751.55809,400
Apr 8, 20243,805.003,828.003,756.003,798.003,756.49900,100