New Zealand markets closed

TOPPAN Holdings Inc. (7911.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,447.00-8.00 (-0.18%)
As of 09:01AM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20244,463.004,481.004,440.004,447.004,447.0058,600
27 Jun 20244,387.004,455.004,358.004,455.004,455.001,351,900
26 Jun 20244,360.004,416.004,301.004,403.004,403.001,038,100
25 Jun 20244,393.004,404.004,288.004,360.004,360.001,310,900
24 Jun 20244,452.004,457.004,381.004,416.004,416.00972,800
21 Jun 20244,493.004,514.004,469.004,473.004,473.001,998,800
20 Jun 20244,491.004,511.004,437.004,470.004,470.00684,300
19 Jun 20244,445.004,531.004,436.004,492.004,492.00665,100
18 Jun 20244,452.004,490.004,402.004,451.004,451.001,151,100
17 Jun 20244,495.004,514.004,358.004,416.004,416.00869,400
14 Jun 20244,371.004,555.004,355.004,494.004,494.001,868,700
13 Jun 20244,390.004,440.004,368.004,394.004,394.001,068,100
12 Jun 20244,350.004,425.004,327.004,337.004,337.001,175,900
11 Jun 20244,270.004,324.004,247.004,320.004,320.001,491,500
10 Jun 20244,133.004,204.004,133.004,200.004,200.00969,600
07 Jun 20244,067.004,123.004,055.004,110.004,110.00639,700
06 Jun 20244,068.004,110.004,045.004,074.004,074.00771,700
05 Jun 20244,055.004,124.004,042.004,097.004,097.00893,300
04 Jun 20244,042.004,118.004,037.004,088.004,088.00815,600
03 Jun 20244,070.004,113.004,065.004,072.004,072.00715,900
31 May 20244,003.004,090.003,981.004,070.004,070.001,554,300
30 May 20243,925.004,002.003,903.003,970.003,970.00725,600
29 May 20244,050.004,077.003,944.003,955.003,955.001,025,000
28 May 20243,959.004,036.003,955.004,016.004,016.00748,800
27 May 20243,903.003,980.003,903.003,979.003,979.00630,100
24 May 20243,855.003,935.003,842.003,903.003,903.00848,500
23 May 20243,845.003,966.003,827.003,924.003,924.00943,800
22 May 20243,868.003,908.003,835.003,846.003,846.00961,600
21 May 20243,900.003,974.003,900.003,938.003,938.00808,100
20 May 20243,901.003,970.003,891.003,891.003,891.00866,900
17 May 20243,851.003,919.003,844.003,880.003,880.00874,000
16 May 20243,940.003,949.003,845.003,873.003,873.001,371,700
15 May 20244,010.004,023.003,915.003,951.003,951.001,142,500
14 May 20244,044.004,214.004,004.004,044.004,044.002,996,700
13 May 20243,768.003,787.003,661.003,685.003,685.00728,700
10 May 20243,797.003,829.003,735.003,769.003,769.00522,900
09 May 20243,734.003,789.003,714.003,747.003,747.00402,000
08 May 20243,738.003,767.003,708.003,738.003,738.00586,000
07 May 20243,795.003,795.003,698.003,745.003,745.00692,200
02 May 20243,667.003,717.003,661.003,683.003,683.00590,800
01 May 20243,703.003,743.003,695.003,702.003,702.00423,700
30 Apr 20243,777.003,792.003,680.003,748.003,748.00871,600
26 Apr 20243,630.003,657.003,606.003,637.003,637.00758,900
25 Apr 20243,671.003,677.003,623.003,632.003,632.00483,700
24 Apr 20243,620.003,695.003,604.003,677.003,677.00627,300
23 Apr 20243,621.003,668.003,621.003,644.003,644.00661,700
22 Apr 20243,616.003,642.003,583.003,622.003,622.00633,900
19 Apr 20243,597.003,637.003,502.003,546.003,546.00881,400
18 Apr 20243,593.003,639.003,565.003,610.003,610.00796,600
17 Apr 20243,658.003,659.003,600.003,613.003,613.00633,300
16 Apr 20243,770.003,777.003,640.003,664.003,664.001,111,000
15 Apr 20243,719.003,797.003,702.003,756.003,756.00734,400
12 Apr 20243,777.003,798.003,736.003,749.003,749.001,104,000
11 Apr 20243,738.003,767.003,692.003,766.003,766.00705,000
10 Apr 20243,794.003,819.003,765.003,793.003,793.00769,700
09 Apr 20243,816.003,833.003,779.003,793.003,793.00809,400
08 Apr 20243,805.003,828.003,756.003,798.003,798.00900,100
05 Apr 20243,814.003,817.003,730.003,817.003,817.00912,600
04 Apr 20243,856.003,930.003,828.003,884.003,884.00867,200
03 Apr 20243,767.003,878.003,765.003,818.003,818.001,187,000
02 Apr 20243,772.003,795.003,744.003,770.003,770.00851,700
01 Apr 20243,895.003,910.003,750.003,772.003,772.001,146,700
29 Mar 20243,844.003,903.003,821.003,872.003,872.00728,800
28 Mar 20243,750.003,802.003,733.003,776.003,776.001,203,400
28 Mar 202424 Dividend
27 Mar 20243,799.003,852.003,772.003,826.003,802.001,636,100
26 Mar 20243,680.003,766.003,668.003,732.003,708.591,301,200
25 Mar 20243,800.003,819.003,700.003,701.003,677.781,523,800
22 Mar 20243,708.003,749.003,693.003,726.003,702.631,431,200
21 Mar 20243,609.003,721.003,602.003,710.003,686.731,555,700
19 Mar 20243,591.003,592.003,485.003,550.003,527.731,966,800
18 Mar 20243,591.003,626.003,583.003,619.003,596.301,152,200
15 Mar 20243,562.003,598.003,518.003,572.003,549.591,959,700
14 Mar 20243,505.003,599.003,486.003,595.003,572.451,774,000
13 Mar 20243,537.003,568.003,475.003,485.003,463.14999,600
12 Mar 20243,527.003,548.003,450.003,537.003,514.811,023,000
11 Mar 20243,480.003,590.003,472.003,557.003,534.691,385,900
08 Mar 20243,536.003,563.003,487.003,562.003,539.661,428,800
07 Mar 20243,494.003,526.003,480.003,506.003,484.011,265,700
06 Mar 20243,432.003,498.003,413.003,478.003,456.181,188,600
05 Mar 20243,500.003,509.003,434.003,450.003,428.362,143,700
04 Mar 20243,569.003,601.003,513.003,539.003,516.801,469,200
01 Mar 20243,557.003,582.003,546.003,570.003,547.611,059,000
29 Feb 20243,580.003,584.003,491.003,563.003,540.652,692,800
28 Feb 20243,532.003,616.003,520.003,596.003,573.441,518,500
27 Feb 20243,591.003,614.003,540.003,540.003,517.791,252,600
26 Feb 20243,646.003,652.003,561.003,586.003,563.511,265,300
22 Feb 20243,570.003,614.003,528.003,599.003,576.421,791,600
21 Feb 20243,575.003,608.003,552.003,585.003,562.511,912,300
20 Feb 20243,489.003,564.003,448.003,512.003,489.972,191,900
19 Feb 20243,539.003,606.003,510.003,518.003,495.932,268,600
16 Feb 20243,636.003,715.003,508.003,547.003,524.752,307,600
15 Feb 20243,575.003,693.003,510.003,599.003,576.423,281,000
14 Feb 20244,010.004,045.003,957.003,972.003,947.081,325,100
13 Feb 20244,016.004,081.003,978.004,076.004,050.431,659,300
09 Feb 20243,938.003,980.003,904.003,946.003,921.251,185,000
08 Feb 20243,966.003,978.003,888.003,934.003,909.321,145,300
07 Feb 20243,906.003,985.003,906.003,940.003,915.281,133,700
06 Feb 20243,980.004,076.003,976.003,976.003,951.06953,200
05 Feb 20243,994.004,024.003,962.003,979.003,954.04732,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...