Toppan Holdings (7911.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 4670.00 | 4710.00 | 4620.00 | 4698.00 | +0.60% | 1,049,100 |
| 2026-08-06 | 4631.00 | 4702.00 | 4577.00 | 4670.00 | -0.66% | 991,900 |
| 2026-08-05 | 4628.00 | 4750.00 | 4591.00 | 4701.00 | +4.17% | 1,378,600 |
| 2026-08-04 | 4569.00 | 4572.00 | 4466.00 | 4513.00 | +0.31% | 1,102,900 |
| 2026-08-03 | 4500.00 | 4534.00 | 4408.00 | 4499.00 | -0.62% | 1,575,700 |
| 2026-07-31 | 4480.00 | 4529.00 | 4402.00 | 4527.00 | +4.19% | 2,122,900 |
| 2026-07-30 | 4211.00 | 4374.00 | 4209.00 | 4345.00 | +1.49% | 1,638,600 |
| 2026-07-29 | 4389.00 | 4464.00 | 4162.00 | 4281.00 | -2.51% | 2,560,600 |
| 2026-07-28 | 4623.00 | 4657.00 | 4383.00 | 4391.00 | -6.44% | 2,670,300 |
| 2026-07-27 | 4880.00 | 4892.00 | 4590.00 | 4693.00 | -3.28% | 1,768,400 |
| 2026-07-24 | 4867.00 | 4929.00 | 4804.00 | 4852.00 | -1.58% | 855,700 |
| 2026-07-23 | 4794.00 | 4982.00 | 4789.00 | 4930.00 | +2.84% | 1,165,800 |
| 2026-07-22 | 4730.00 | 4862.00 | 4714.00 | 4794.00 | +1.35% | 1,783,300 |
| 2026-07-21 | 4632.00 | 4730.00 | 4578.00 | 4730.00 | +4.76% | 1,433,100 |
| 2026-07-17 | 4676.00 | 4710.00 | 4457.00 | 4515.00 | -4.87% | 2,147,700 |
| 2026-07-16 | 4850.00 | 4884.00 | 4733.00 | 4746.00 | -2.89% | 1,690,500 |
| 2026-07-15 | 4932.00 | 4982.00 | 4801.00 | 4887.00 | -0.45% | 2,143,400 |
| 2026-07-14 | 5050.00 | 5114.00 | 4884.00 | 4909.00 | -4.64% | 1,835,400 |
| 2026-07-13 | 5200.00 | 5236.00 | 5144.00 | 5148.00 | -1.02% | 1,005,800 |
| 2026-07-10 | 5280.00 | 5308.00 | 5173.00 | 5201.00 | -0.88% | 1,325,300 |
| 2026-07-09 | 5183.00 | 5257.00 | 5105.00 | 5247.00 | +0.31% | 1,461,800 |
| 2026-07-08 | 5257.00 | 5330.00 | 5214.00 | 5231.00 | -2.35% | 1,033,000 |
| 2026-07-07 | 5450.00 | 5482.00 | 5310.00 | 5357.00 | -1.25% | 1,295,300 |
| 2026-07-06 | 5399.00 | 5425.00 | 5230.00 | 5425.00 | +2.11% | 1,134,800 |
| 2026-07-03 | 5192.00 | 5322.00 | 5132.00 | 5313.00 | +2.19% | 1,162,400 |
| 2026-07-02 | 5300.00 | 5300.00 | 5093.00 | 5199.00 | -1.05% | 1,107,100 |
| 2026-07-01 | 5250.00 | 5339.00 | 5136.00 | 5254.00 | +2.92% | 1,522,400 |
| 2026-06-30 | 5137.00 | 5169.00 | 5081.00 | 5105.00 | +0.29% | 1,341,000 |
| 2026-06-29 | 5172.00 | 5172.00 | 4996.00 | 5090.00 | -1.74% | 1,601,100 |
| 2026-06-26 | 5206.00 | 5268.00 | 5048.00 | 5180.00 | -0.63% | 1,769,000 |
| 2026-06-25 | 5200.00 | 5324.00 | 5128.00 | 5213.00 | +3.02% | 1,506,500 |
| 2026-06-24 | 4998.00 | 5082.00 | 4915.00 | 5060.00 | +0.70% | 1,460,100 |
| 2026-06-23 | 5036.00 | 5115.00 | 5003.00 | 5025.00 | -0.12% | 2,200,500 |
| 2026-06-22 | 4635.00 | 5125.00 | 4629.00 | 5031.00 | +11.43% | 3,210,400 |
| 2026-06-19 | 4519.00 | 4716.00 | 4509.00 | 4515.00 | -0.75% | 2,496,400 |
| 2026-06-18 | 4462.00 | 4549.00 | 4432.00 | 4549.00 | +3.57% | 1,852,600 |
| 2026-06-17 | 4335.00 | 4513.00 | 4335.00 | 4392.00 | -0.86% | 1,750,800 |
| 2026-06-16 | 4427.00 | 4495.00 | 4414.00 | 4430.00 | +0.50% | 1,266,700 |
| 2026-06-15 | 4577.00 | 4620.00 | 4408.00 | 4408.00 | -2.20% | 1,938,500 |
| 2026-06-12 | 4680.00 | 4680.00 | 4459.00 | 4507.00 | -1.77% | 2,807,300 |
| 2026-06-11 | 4103.00 | 4602.00 | 4086.00 | 4588.00 | +15.65% | 4,849,100 |
| 2026-06-10 | 3960.00 | 4018.00 | 3918.00 | 3967.00 | -2.67% | 1,665,800 |
| 2026-06-09 | 4190.00 | 4192.00 | 4031.00 | 4076.00 | -1.47% | 1,465,800 |
| 2026-06-08 | 4193.00 | 4227.00 | 4056.00 | 4137.00 | -3.81% | 1,779,200 |
| 2026-06-05 | 4227.00 | 4373.00 | 4220.00 | 4301.00 | +1.06% | 1,885,900 |
| 2026-06-04 | 4368.00 | 4412.00 | 4256.00 | 4256.00 | -6.77% | 2,029,200 |
| 2026-06-03 | 4505.00 | 4658.00 | 4465.00 | 4565.00 | +2.01% | 2,387,700 |
| 2026-06-02 | 4522.00 | 4551.00 | 4371.00 | 4475.00 | -2.55% | 1,598,400 |
| 2026-06-01 | 4602.00 | 4629.00 | 4502.00 | 4592.00 | +0.66% | 1,330,800 |
| 2026-05-29 | 4613.00 | 4675.00 | 4542.00 | 4562.00 | +0.42% | 2,378,600 |
| 2026-05-28 | 4584.00 | 4631.00 | 4471.00 | 4543.00 | -1.92% | 1,794,700 |
| 2026-05-27 | 4830.00 | 4864.00 | 4586.00 | 4632.00 | -2.77% | 1,655,200 |
| 2026-05-26 | 4753.00 | 4876.00 | 4617.00 | 4764.00 | -0.54% | 1,972,900 |
| 2026-05-25 | 4483.00 | 4805.00 | 4463.00 | 4790.00 | +8.54% | 1,913,900 |
| 2026-05-22 | 4409.00 | 4486.00 | 4322.00 | 4413.00 | -0.65% | 1,499,500 |
| 2026-05-21 | 4413.00 | 4507.00 | 4400.00 | 4442.00 | +1.76% | 1,270,200 |
| 2026-05-20 | 4335.00 | 4435.00 | 4306.00 | 4365.00 | -0.68% | 1,447,700 |
| 2026-05-19 | 4526.00 | 4647.00 | 4370.00 | 4395.00 | -2.61% | 1,853,700 |
| 2026-05-18 | 4600.00 | 4663.00 | 4457.00 | 4513.00 | +0.74% | 2,683,300 |
| 2026-05-15 | 5095.00 | 5266.00 | 4425.00 | 4480.00 | -16.60% | 6,030,400 |
| 2026-05-14 | 5314.00 | 5450.00 | 5239.00 | 5372.00 | -3.14% | 1,949,100 |
| 2026-05-13 | 5500.00 | 5595.00 | 5361.00 | 5546.00 | +1.91% | 1,661,700 |
| 2026-05-12 | 5627.00 | 5706.00 | 5438.00 | 5442.00 | +2.14% | 2,182,100 |
| 2026-05-11 | 5340.00 | 5404.00 | 5293.00 | 5328.00 | +0.59% | 1,479,400 |
| 2026-05-08 | 5236.00 | 5364.00 | 5164.00 | 5297.00 | +0.91% | 2,258,100 |
| 2026-05-07 | 5200.00 | 5449.00 | 5181.00 | 5249.00 | +3.33% | 2,627,200 |
| 2026-05-01 | 4700.00 | 5106.00 | 4668.00 | 5080.00 | +9.25% | 3,254,100 |
| 2026-04-30 | 4560.00 | 4665.00 | 4486.00 | 4650.00 | +0.93% | 1,697,200 |
| 2026-04-28 | 4700.00 | 4700.00 | 4508.00 | 4607.00 | -0.50% | 1,383,700 |
| 2026-04-27 | 4582.00 | 4692.00 | 4543.00 | 4630.00 | +1.05% | 1,604,500 |
| 2026-04-24 | 4439.00 | 4603.00 | 4415.00 | 4582.00 | +2.55% | 1,765,500 |
| 2026-04-23 | 4374.00 | 4480.00 | 4315.00 | 4468.00 | -0.33% | 1,469,600 |
| 2026-04-22 | 4609.00 | 4635.00 | 4428.00 | 4483.00 | -3.28% | 1,577,200 |
| 2026-04-21 | 4623.00 | 4697.00 | 4485.00 | 4635.00 | +0.26% | 2,233,900 |
| 2026-04-20 | 4681.00 | 4714.00 | 4595.00 | 4623.00 | -0.88% | 1,352,200 |
| 2026-04-17 | 4607.00 | 4730.00 | 4593.00 | 4664.00 | +1.24% | 1,637,600 |
| 2026-04-16 | 4444.00 | 4644.00 | 4424.00 | 4607.00 | +3.13% | 1,326,400 |
| 2026-04-15 | 4585.00 | 4650.00 | 4407.00 | 4467.00 | -2.76% | 2,160,400 |
| 2026-04-14 | 4638.00 | 4638.00 | 4471.00 | 4594.00 | +0.57% | 1,600,000 |
| 2026-04-13 | 4570.00 | 4597.00 | 4475.00 | 4568.00 | -1.55% | 1,334,900 |
| 2026-04-10 | 4650.00 | 4664.00 | 4572.00 | 4640.00 | -0.13% | 1,727,800 |
| 2026-04-09 | 4673.00 | 4696.00 | 4602.00 | 4646.00 | -0.68% | 1,332,300 |
| 2026-04-08 | 4607.00 | 4691.00 | 4555.00 | 4678.00 | +7.96% | 2,165,400 |
| 2026-04-07 | 4372.00 | 4465.00 | 4296.00 | 4333.00 | -1.30% | 1,309,700 |
| 2026-04-06 | 4301.00 | 4498.00 | 4300.00 | 4390.00 | +2.07% | 1,017,600 |
| 2026-04-03 | 4280.00 | 4316.00 | 4251.00 | 4301.00 | +2.16% | 897,900 |
| 2026-04-02 | 4464.00 | 4503.00 | 4210.00 | 4210.00 | -3.29% | 1,478,600 |
| 2026-04-01 | 4339.00 | 4371.00 | 4284.00 | 4353.00 | +6.04% | 1,853,900 |
| 2026-03-31 | 4229.00 | 4264.00 | 4103.00 | 4105.00 | -5.39% | 2,453,000 |
| 2026-03-30 | 4288.00 | 4353.00 | 4250.00 | 4339.00 | -4.70% | 1,840,400 |
| 2026-03-27 | 4634.00 | 4643.00 | 4459.00 | 4553.00 | -1.90% | 1,425,800 |
| 2026-03-26 | 4730.00 | 4748.00 | 4598.00 | 4641.00 | -1.86% | 1,020,800 |
| 2026-03-25 | 4755.00 | 4794.00 | 4715.00 | 4729.00 | +0.92% | 911,100 |
| 2026-03-24 | 4613.00 | 4686.00 | 4550.00 | 4686.00 | +3.42% | 969,800 |
| 2026-03-23 | 4555.00 | 4618.00 | 4470.00 | 4531.00 | -2.75% | 1,754,500 |
| 2026-03-19 | 4896.00 | 4913.00 | 4659.00 | 4659.00 | -6.99% | 1,785,200 |
| 2026-03-18 | 4969.00 | 5096.00 | 4969.00 | 5009.00 | +0.80% | 917,800 |
| 2026-03-17 | 5126.00 | 5151.00 | 4938.00 | 4969.00 | -1.58% | 1,209,300 |
| 2026-03-16 | 4980.00 | 5049.00 | 4950.00 | 5049.00 | +0.54% | 920,800 |
| 2026-03-13 | 4933.00 | 5112.00 | 4933.00 | 5022.00 | -0.22% | 1,644,000 |
| 2026-03-12 | 4940.00 | 5052.00 | 4887.00 | 5033.00 | -0.55% | 1,582,100 |
| 2026-03-11 | 5100.00 | 5233.00 | 5043.00 | 5061.00 | +0.10% | 978,900 |
| 2026-03-10 | 4970.00 | 5077.00 | 4963.00 | 5056.00 | +4.81% | 1,406,000 |
| 2026-03-09 | 4905.00 | 5008.00 | 4666.00 | 4824.00 | -9.34% | 2,954,300 |
| 2026-03-06 | 5293.00 | 5350.00 | 5176.00 | 5321.00 | +0.02% | 1,818,600 |
| 2026-03-05 | 5520.00 | 5560.00 | 5253.00 | 5320.00 | +0.06% | 2,299,900 |
| 2026-03-04 | 5440.00 | 5528.00 | 5264.00 | 5317.00 | -6.11% | 2,171,500 |
| 2026-03-03 | 5833.00 | 5928.00 | 5610.00 | 5663.00 | -2.75% | 2,554,900 |
| 2026-03-02 | 5565.00 | 5870.00 | 5342.00 | 5823.00 | +8.54% | 4,946,700 |
| 2026-02-27 | 5129.00 | 5365.00 | 5103.00 | 5365.00 | +4.30% | 2,457,800 |
| 2026-02-26 | 5081.00 | 5216.00 | 5075.00 | 5144.00 | +4.57% | 3,078,400 |
| 2026-02-25 | 4848.00 | 4941.00 | 4791.00 | 4919.00 | +1.49% | 1,702,400 |
| 2026-02-24 | 4631.00 | 4908.00 | 4610.00 | 4847.00 | +5.23% | 1,873,400 |
| 2026-02-20 | 4602.00 | 4705.00 | 4572.00 | 4606.00 | -1.20% | 1,663,600 |
| 2026-02-19 | 4691.00 | 4697.00 | 4601.00 | 4662.00 | +0.00% | 1,415,800 |
| 2026-02-18 | 4696.00 | 4732.00 | 4600.00 | 4662.00 | -1.21% | 1,667,900 |
| 2026-02-17 | 4540.00 | 4719.00 | 4505.00 | 4719.00 | +2.65% | 1,783,300 |
| 2026-02-16 | 4451.00 | 4664.00 | 4450.00 | 4597.00 | -5.99% | 2,423,900 |
| 2026-02-13 | 4951.00 | 5012.00 | 4820.00 | 4890.00 | -3.19% | 1,831,100 |
| 2026-02-12 | 5017.00 | 5058.00 | 4953.00 | 5051.00 | +1.38% | 1,318,600 |
| 2026-02-10 | 4950.00 | 5003.00 | 4908.00 | 4982.00 | +1.22% | 1,139,000 |
| 2026-02-09 | 4951.00 | 4979.00 | 4860.00 | 4922.00 | +3.21% | 1,310,200 |
| 2026-02-06 | 4742.00 | 4790.00 | 4713.00 | 4769.00 | -0.19% | 930,900 |
| 2026-02-05 | 4816.00 | 4929.00 | 4732.00 | 4778.00 | +2.18% | 1,639,000 |
| 2026-02-04 | 4791.00 | 4825.00 | 4676.00 | 4676.00 | -4.00% | 1,294,900 |
| 2026-02-03 | 4782.00 | 4879.00 | 4757.00 | 4871.00 | +2.48% | 832,900 |
| 2026-02-02 | 4834.00 | 4871.00 | 4740.00 | 4753.00 | -0.23% | 1,196,700 |
| 2026-01-30 | 4700.00 | 4797.00 | 4684.00 | 4764.00 | +1.49% | 994,900 |
| 2026-01-29 | 4610.00 | 4717.00 | 4583.00 | 4694.00 | +1.49% | 1,065,200 |
| 2026-01-28 | 4676.00 | 4695.00 | 4625.00 | 4625.00 | -2.55% | 919,300 |
| 2026-01-27 | 4681.00 | 4767.00 | 4643.00 | 4746.00 | +0.02% | 965,900 |
| 2026-01-26 | 4739.00 | 4823.00 | 4656.00 | 4745.00 | -2.75% | 1,738,100 |
| 2026-01-23 | 4901.00 | 4948.00 | 4805.00 | 4879.00 | +0.37% | 1,412,400 |
| 2026-01-22 | 4672.00 | 4929.00 | 4632.00 | 4861.00 | +6.79% | 2,645,500 |
| 2026-01-21 | 4472.00 | 4552.00 | 4436.00 | 4552.00 | +0.07% | 1,213,100 |
| 2026-01-20 | 4572.00 | 4626.00 | 4546.00 | 4549.00 | -2.00% | 740,800 |
| 2026-01-19 | 4528.00 | 4642.00 | 4517.00 | 4642.00 | +0.96% | 675,500 |
| 2026-01-16 | 4530.00 | 4609.00 | 4528.00 | 4598.00 | +0.48% | 829,700 |
| 2026-01-15 | 4529.00 | 4595.00 | 4523.00 | 4576.00 | -0.41% | 973,000 |
| 2026-01-14 | 4610.00 | 4630.00 | 4555.00 | 4595.00 | -0.61% | 984,100 |
| 2026-01-13 | 4719.00 | 4729.00 | 4623.00 | 4623.00 | -0.75% | 1,129,900 |
| 2026-01-09 | 4678.00 | 4708.00 | 4632.00 | 4658.00 | +0.13% | 1,022,600 |
| 2026-01-08 | 4636.00 | 4682.00 | 4597.00 | 4652.00 | +0.61% | 1,118,100 |
| 2026-01-07 | 4647.00 | 4696.00 | 4624.00 | 4624.00 | -1.05% | 1,084,000 |
| 2026-01-06 | 4709.00 | 4766.00 | 4626.00 | 4673.00 | +0.28% | 1,171,200 |
| 2026-01-05 | 4786.00 | 4788.00 | 4660.00 | 4660.00 | -0.02% | 1,249,800 |
| 2025-12-30 | 4680.00 | 4681.00 | 4616.00 | 4661.00 | -0.75% | 957,600 |
| 2025-12-29 | 4749.00 | 4750.00 | 4665.00 | 4696.00 | -1.74% | 1,024,900 |
| 2025-12-26 | 4849.00 | 4849.00 | 4741.00 | 4779.00 | -0.97% | 644,600 |
| 2025-12-25 | 4843.00 | 4872.00 | 4811.00 | 4826.00 | -0.94% | 505,900 |
| 2025-12-24 | 4872.00 | 4928.00 | 4851.00 | 4872.00 | +0.00% | 613,700 |
| 2025-12-23 | 4952.00 | 4960.00 | 4832.00 | 4872.00 | -0.96% | 1,130,400 |
| 2025-12-22 | 4969.00 | 5032.00 | 4831.00 | 4919.00 | +6.49% | 2,077,100 |
| 2025-12-19 | 4747.00 | 4747.00 | 4619.00 | 4619.00 | -1.83% | 2,290,200 |
| 2025-12-18 | 4703.00 | 4759.00 | 4697.00 | 4705.00 | -0.76% | 1,343,000 |
| 2025-12-17 | 4798.00 | 4816.00 | 4730.00 | 4741.00 | -0.19% | 1,231,400 |
| 2025-12-16 | 4863.00 | 4932.00 | 4750.00 | 4750.00 | -3.26% | 1,628,300 |
| 2025-12-15 | 4990.00 | 5013.00 | 4886.00 | 4910.00 | -3.06% | 1,435,000 |
| 2025-12-12 | 5059.00 | 5146.00 | 4993.00 | 5065.00 | +1.52% | 2,374,500 |
| 2025-12-11 | 5030.00 | 5217.00 | 4952.00 | 4989.00 | +3.19% | 3,778,900 |
| 2025-12-10 | 4775.00 | 4835.00 | 4739.00 | 4835.00 | +0.83% | 1,667,600 |
| 2025-12-09 | 4773.00 | 4882.00 | 4749.00 | 4795.00 | +0.08% | 1,884,000 |
| 2025-12-08 | 4703.00 | 4855.00 | 4673.00 | 4791.00 | +3.70% | 1,978,300 |
| 2025-12-05 | 4668.00 | 4750.00 | 4582.00 | 4620.00 | -1.47% | 1,594,500 |
| 2025-12-04 | 4688.00 | 4788.00 | 4664.00 | 4689.00 | +0.71% | 1,920,300 |
| 2025-12-03 | 4755.00 | 4756.00 | 4622.00 | 4656.00 | -2.72% | 2,463,700 |
| 2025-12-02 | 4848.00 | 4915.00 | 4767.00 | 4786.00 | -0.62% | 2,067,200 |
| 2025-12-01 | 5050.00 | 5086.00 | 4810.00 | 4816.00 | -4.41% | 3,365,000 |
| 2025-11-28 | 5027.00 | 5143.00 | 4949.00 | 5038.00 | +2.52% | 4,765,900 |
| 2025-11-27 | 4544.00 | 4929.00 | 4494.00 | 4914.00 | +7.32% | 3,369,400 |
| 2025-11-26 | 4328.00 | 4666.00 | 4313.00 | 4579.00 | +6.27% | 3,103,000 |
| 2025-11-25 | 4160.00 | 4428.00 | 4145.00 | 4309.00 | +4.64% | 2,454,100 |
| 2025-11-21 | 3927.00 | 4118.00 | 3927.00 | 4118.00 | +3.10% | 2,389,800 |
| 2025-11-20 | 3975.00 | 4107.00 | 3950.00 | 3994.00 | +3.69% | 1,681,000 |
| 2025-11-19 | 4010.00 | 4012.00 | 3852.00 | 3852.00 | -3.26% | 1,443,500 |
| 2025-11-18 | 4185.00 | 4199.00 | 3982.00 | 3982.00 | -5.53% | 1,486,600 |
| 2025-11-17 | 4244.00 | 4248.00 | 4152.00 | 4215.00 | -0.68% | 2,157,900 |
| 2025-11-14 | 4100.00 | 4250.00 | 3956.00 | 4244.00 | +13.99% | 5,704,900 |
| 2025-11-13 | 3815.00 | 3821.00 | 3723.00 | 3723.00 | -1.66% | 1,184,300 |
| 2025-11-12 | 3799.00 | 3812.00 | 3756.00 | 3786.00 | +0.99% | 886,700 |
| 2025-11-11 | 3803.00 | 3803.00 | 3748.00 | 3749.00 | -0.58% | 590,500 |
| 2025-11-10 | 3782.00 | 3796.00 | 3769.00 | 3771.00 | +0.35% | 693,700 |
| 2025-11-07 | 3788.00 | 3808.00 | 3749.00 | 3758.00 | -0.79% | 826,800 |
| 2025-11-06 | 3758.00 | 3799.00 | 3720.00 | 3788.00 | +2.19% | 758,200 |
| 2025-11-05 | 3799.00 | 3828.00 | 3666.00 | 3707.00 | -1.23% | 1,160,900 |
| 2025-11-04 | 3729.00 | 3787.00 | 3705.00 | 3753.00 | -0.71% | 1,078,600 |
| 2025-10-31 | 3734.00 | 3780.00 | 3714.00 | 3780.00 | +2.25% | 1,000,300 |
| 2025-10-30 | 3692.00 | 3715.00 | 3668.00 | 3697.00 | -0.03% | 980,200 |
| 2025-10-29 | 3766.00 | 3775.00 | 3698.00 | 3698.00 | -2.07% | 778,500 |
| 2025-10-28 | 3816.00 | 3833.00 | 3776.00 | 3776.00 | -1.36% | 854,100 |
| 2025-10-27 | 3848.00 | 3875.00 | 3821.00 | 3828.00 | +0.31% | 814,000 |
| 2025-10-24 | 3783.00 | 3826.00 | 3770.00 | 3816.00 | +1.87% | 1,035,500 |
| 2025-10-23 | 3798.00 | 3810.00 | 3733.00 | 3746.00 | -0.56% | 763,200 |
| 2025-10-22 | 3700.00 | 3768.00 | 3691.00 | 3767.00 | +1.32% | 906,400 |
| 2025-10-21 | 3724.00 | 3753.00 | 3714.00 | 3718.00 | -0.51% | 1,121,300 |
| 2025-10-20 | 3797.00 | 3804.00 | 3731.00 | 3737.00 | +0.13% | 983,900 |
| 2025-10-17 | 3755.00 | 3790.00 | 3732.00 | 3732.00 | -1.48% | 962,500 |
| 2025-10-16 | 3781.00 | 3817.00 | 3745.00 | 3788.00 | +1.04% | 1,202,600 |
| 2025-10-15 | 3822.00 | 3841.00 | 3749.00 | 3749.00 | -2.04% | 1,409,800 |
| 2025-10-14 | 3805.00 | 3867.00 | 3780.00 | 3827.00 | -0.55% | 1,413,200 |
| 2025-10-10 | 3965.00 | 3971.00 | 3848.00 | 3848.00 | -3.63% | 1,081,200 |
| 2025-10-09 | 3908.00 | 3993.00 | 3900.00 | 3993.00 | +2.25% | 1,279,500 |
| 2025-10-08 | 3950.00 | 3972.00 | 3903.00 | 3905.00 | -0.56% | 954,800 |
| 2025-10-07 | 3850.00 | 3934.00 | 3835.00 | 3927.00 | +2.00% | 1,386,600 |
| 2025-10-06 | 3938.00 | 3941.00 | 3850.00 | 3850.00 | +0.26% | 1,207,500 |
| 2025-10-03 | 3782.00 | 3848.00 | 3769.00 | 3840.00 | +0.89% | 1,033,300 |
| 2025-10-02 | 3765.00 | 3838.00 | 3750.00 | 3806.00 | +0.74% | 1,423,400 |
| 2025-10-01 | 3802.00 | 3821.00 | 3746.00 | 3778.00 | -0.45% | 1,221,500 |
| 2025-09-30 | 3845.00 | 3880.00 | 3795.00 | 3795.00 | -0.91% | 1,589,200 |
| 2025-09-29 | 3900.00 | 3914.00 | 3821.00 | 3830.00 | -1.95% | 925,100 |
| 2025-09-26 | 3888.00 | 3925.00 | 3856.00 | 3906.00 | +0.46% | 1,079,100 |
| 2025-09-25 | 3925.00 | 3941.00 | 3857.00 | 3888.00 | -0.54% | 891,200 |
| 2025-09-24 | 3856.00 | 3925.00 | 3840.00 | 3909.00 | +1.19% | 1,072,400 |
| 2025-09-22 | 3837.00 | 3880.00 | 3823.00 | 3863.00 | +1.18% | 805,800 |
| 2025-09-19 | 3900.00 | 3949.00 | 3818.00 | 3818.00 | -1.60% | 2,419,500 |
| 2025-09-18 | 3940.00 | 3948.00 | 3880.00 | 3880.00 | -1.27% | 1,009,800 |
| 2025-09-17 | 4044.00 | 4060.00 | 3930.00 | 3930.00 | -3.65% | 1,000,800 |
| 2025-09-16 | 4034.00 | 4093.00 | 4021.00 | 4079.00 | +1.12% | 1,006,900 |
| 2025-09-12 | 4036.00 | 4060.00 | 3991.00 | 4034.00 | -0.32% | 1,328,300 |
| 2025-09-11 | 3955.00 | 4047.00 | 3939.00 | 4047.00 | +2.33% | 1,016,600 |
| 2025-09-10 | 3952.00 | 3968.00 | 3926.00 | 3955.00 | +0.08% | 723,700 |
| 2025-09-09 | 3960.00 | 4008.00 | 3939.00 | 3952.00 | +0.41% | 1,160,900 |
| 2025-09-08 | 3910.00 | 3950.00 | 3894.00 | 3936.00 | +0.92% | 1,004,300 |
| 2025-09-05 | 3856.00 | 3905.00 | 3855.00 | 3900.00 | +2.09% | 1,246,800 |
| 2025-09-04 | 3797.00 | 3841.00 | 3772.00 | 3820.00 | +0.95% | 909,900 |
| 2025-09-03 | 3761.00 | 3805.00 | 3752.00 | 3784.00 | -0.16% | 666,300 |
| 2025-09-02 | 3805.00 | 3846.00 | 3790.00 | 3790.00 | -0.26% | 825,600 |
| 2025-09-01 | 3800.00 | 3842.00 | 3788.00 | 3800.00 | -0.78% | 584,800 |
| 2025-08-29 | 3800.00 | 3865.00 | 3797.00 | 3830.00 | +1.22% | 1,425,200 |
| 2025-08-28 | 3785.00 | 3797.00 | 3769.00 | 3784.00 | -0.32% | 772,600 |
| 2025-08-27 | 3835.00 | 3845.00 | 3793.00 | 3796.00 | -0.73% | 1,031,400 |
| 2025-08-26 | 3758.00 | 3856.00 | 3703.00 | 3824.00 | +1.32% | 2,753,200 |
| 2025-08-25 | 3773.00 | 3806.00 | 3759.00 | 3774.00 | +0.32% | 1,033,000 |
| 2025-08-22 | 3730.00 | 3773.00 | 3714.00 | 3762.00 | +0.86% | 989,200 |
| 2025-08-21 | 3713.00 | 3749.00 | 3700.00 | 3730.00 | +0.19% | 716,300 |
| 2025-08-20 | 3740.00 | 3760.00 | 3698.00 | 3723.00 | -0.48% | 1,095,600 |
| 2025-08-19 | 3766.00 | 3780.00 | 3740.00 | 3741.00 | -0.85% | 987,100 |
| 2025-08-18 | 3797.00 | 3806.00 | 3756.00 | 3773.00 | -0.37% | 1,335,300 |
| 2025-08-15 | 3725.00 | 3807.00 | 3702.00 | 3787.00 | +1.61% | 1,749,700 |
| 2025-08-14 | 3711.00 | 3738.00 | 3697.00 | 3727.00 | +0.00% | 1,555,000 |
| 2025-08-13 | 3800.00 | 3818.00 | 3721.00 | 3727.00 | -1.58% | 3,157,900 |
| 2025-08-12 | 3921.00 | 3957.00 | 3780.00 | 3787.00 | -9.85% | 3,949,000 |
| 2025-08-08 | 4164.00 | 4239.00 | 4154.00 | 4201.00 | +0.65% | 980,000 |
| 2025-08-07 | 4150.00 | 4199.00 | 4143.00 | 4174.00 | +0.85% | 730,000 |
| 2025-08-06 | 4104.00 | 4160.00 | 4096.00 | 4139.00 | +0.80% | 549,800 |
| 2025-08-05 | 4098.00 | 4122.00 | 4073.00 | 4106.00 | +0.66% | 717,400 |
| 2025-08-04 | 4068.00 | 4096.00 | 4038.00 | 4079.00 | -1.43% | 651,800 |
| 2025-08-01 | 4111.00 | 4171.00 | 4097.00 | 4138.00 | +1.10% | 597,600 |
| 2025-07-31 | 4068.00 | 4100.00 | 4057.00 | 4093.00 | +1.04% | 859,000 |
| 2025-07-30 | 4060.00 | 4069.00 | 4030.00 | 4051.00 | -0.22% | 475,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+7.31%). Worst month: Mar (-6.69%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Toppan Holdings's (7911.T) latest close?
4698.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 7911.T's 52-week high and low?
5928.00 high and 3666.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Toppan Holdings's strongest and weakest month historically?
Historically, 7911.T's strongest calendar month has been Jun (average +7.31%) and its weakest Mar (average -6.69%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.