Topy Industries, Limited - 7231.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,956	2,964	2,964	2,964	2,935	38,400
December 03, 2025	2,940	2,940	2,940	2,949	2,913	55,400
December 02, 2025	3,015	2,944	2,944	3,015	2,933	67,400
December 01, 2025	3,030	2,994	2,994	3,055	2,986	55,800
November 28, 2025	2,980	3,020	3,020	3,025	2,967	76,500
November 27, 2025	2,965	2,972	2,972	2,974	2,950	47,200
November 26, 2025	2,930	2,961	2,961	2,961	2,929	61,400
November 25, 2025	2,900	2,915	2,915	2,926	2,892	49,200
November 21, 2025	2,827	2,890	2,890	2,895	2,821	52,000
November 20, 2025	2,826	2,872	2,872	2,886	2,826	53,000
November 19, 2025	2,801	2,805	2,805	2,821	2,785	40,800
November 18, 2025	2,853	2,811	2,811	2,872	2,806	47,500
November 17, 2025	2,890	2,858	2,858	2,900	2,850	31,200
November 14, 2025	2,890	2,887	2,887	2,914	2,882	32,400
November 13, 2025	2,899	2,914	2,914	2,920	2,896	41,800
November 12, 2025	2,854	2,894	2,894	2,916	2,854	68,800
November 11, 2025	2,863	2,839	2,839	2,868	2,821	56,000
November 10, 2025	2,856	2,868	2,868	2,882	2,842	52,900
November 07, 2025	2,854	2,826	2,826	2,861	2,810	61,300
November 06, 2025	2,833	2,858	2,858	2,889	2,815	125,900
November 05, 2025	2,833	2,858	2,858	2,889	2,815	502,200
November 04, 2025	2,856	2,822	2,822	2,965	2,770	502,200
October 31, 2025	2,824	2,856	2,856	2,859	2,821	73,000
October 30, 2025	2,824	2,856	2,856	2,859	2,821	163,900
October 29, 2025	2,837	2,775	2,775	2,841	2,775	59,800
October 28, 2025	2,902	2,830	2,830	2,916	2,828	82,700
October 27, 2025	2,879	2,925	2,925	2,927	2,875	86,300
October 24, 2025	2,848	2,838	2,838	2,848	2,822	41,000
October 23, 2025	2,838	2,848	2,848	2,870	2,829	57,000
October 22, 2025	2,810	2,858	2,858	2,865	2,803	64,700
October 21, 2025	2,842	2,804	2,804	2,842	2,802	45,800
October 20, 2025	2,815	2,833	2,833	2,839	2,800	47,200
October 17, 2025	2,800	2,796	2,796	2,815	2,792	31,900
October 16, 2025	2,790	2,807	2,807	2,817	2,786	36,100
October 15, 2025	2,778	2,796	2,796	2,806	2,751	48,300
October 14, 2025	2,748	2,770	2,770	2,786	2,730	61,600
October 10, 2025	2,834	2,791	2,791	2,834	2,780	85,000
October 09, 2025	2,858	2,881	2,881	2,881	2,834	55,200
October 08, 2025	2,875	2,841	2,841	2,907	2,836	46,900
October 07, 2025	2,852	2,873	2,873	2,886	2,851	37,600
October 06, 2025	2,900	2,864	2,864	2,913	2,851	62,700
October 03, 2025	2,807	2,846	2,846	2,851	2,807	49,300
October 02, 2025	2,765	2,807	2,807	2,812	2,761	59,300
October 01, 2025	2,825	2,776	2,776	2,829	2,753	88,300
September 30, 2025	2,872	2,842	2,842	2,875	2,822	63,800
September 29, 2025	2,915	2,890	2,890	2,915	2,887	71,900
September 26, 2025	2,939	2,977	2,937	2,980	2,930	97,600
September 25, 2025	2,945	2,939	2,899.51	2,947	2,919	54,700
September 24, 2025	2,929	2,929	2,889.64	2,936	2,910	65,900
September 22, 2025	2,932	2,928	2,888.66	2,951	2,926	85,000
September 19, 2025	2,970	2,950	2,950	2,981	2,930	76,000
September 18, 2025	2,980	2,963	2,963	2,980	2,955	54,900
September 17, 2025	2,980	2,963	2,963	2,980	2,955	61,400
September 16, 2025	3,030	2,974	2,974	3,030	2,961	61,400
September 12, 2025	3,020	3,015	3,015	3,035	3,000	46,100
September 11, 2025	3,020	3,015	3,015	3,035	3,000	46,100
September 10, 2025	3,050	3,025	3,025	3,080	3,025	57,800
September 09, 2025	3,070	3,040	3,040	3,090	3,040	60,700
September 08, 2025	3,050	3,060	3,060	3,070	3,020	53,800
September 05, 2025	2,998	3,025	3,025	3,040	2,985	81,800

Topy Industries, Limited (7231.T) JPX