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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	2,923	2,917	2,917	2,935	2,900	58,100
August 18, 2025	2,884	2,920	2,920	2,928	2,872	102,200
August 15, 2025	2,830	2,861	2,861	2,867	2,817	52,700
August 14, 2025	2,857	2,830	2,830	2,865	2,815	63,700
August 13, 2025	2,891	2,866	2,866	2,895	2,862	60,600
August 12, 2025	2,850	2,855	2,855	2,899	2,848	128,000
August 08, 2025	2,811	2,842	2,842	2,845	2,795	65,200
August 07, 2025	2,766	2,811	2,811	2,847	2,766	124,300
August 06, 2025	2,826	2,797	2,797	2,838	2,769	159,900
August 05, 2025	2,640	2,817	2,817	2,847	2,619	337,600
August 04, 2025	2,590	2,644	2,644	2,644	2,575	83,800
August 01, 2025	2,618	2,638	2,638	2,654	2,618	66,700
July 31, 2025	2,610	2,618	2,618	2,625	2,600	72,700
July 30, 2025	2,623	2,610	2,610	2,629	2,601	46,900
July 29, 2025	2,601	2,624	2,624	2,625	2,590	75,800
July 28, 2025	2,578	2,602	2,602	2,605	2,560	74,500
July 25, 2025	2,583	2,563	2,563	2,590	2,544	86,700
July 24, 2025	2,578	2,598	2,598	2,598	2,569	90,600
July 23, 2025	2,514	2,553	2,553	2,574	2,514	123,800
July 22, 2025	2,466	2,497	2,497	2,500	2,466	60,400
July 18, 2025	2,480	2,466	2,466	2,483	2,452	63,700
July 17, 2025	2,455	2,480	2,480	2,480	2,432	52,000
July 16, 2025	2,462	2,456	2,456	2,488	2,446	73,900
July 15, 2025	2,454	2,472	2,472	2,480	2,427	71,100
July 14, 2025	2,425	2,446	2,446	2,456	2,414	111,500
July 11, 2025	2,406	2,425	2,425	2,444	2,401	135,500
July 10, 2025	2,417	2,396	2,396	2,417	2,388	59,200
July 09, 2025	2,387	2,395	2,395	2,420	2,377	125,200
July 08, 2025	2,296	2,359	2,359	2,365	2,285	188,900
July 07, 2025	2,322	2,296	2,296	2,325	2,286	116,900
July 04, 2025	2,302	2,302	2,302	2,316	2,287	95,100
July 03, 2025	2,255	2,292	2,292	2,297	2,254	81,900
July 02, 2025	2,240	2,250	2,250	2,269	2,240	33,100
July 01, 2025	2,252	2,251	2,251	2,258	2,237	28,700
June 30, 2025	2,270	2,265	2,265	2,270	2,251	62,600
June 27, 2025	2,237	2,256	2,256	2,266	2,227	85,900
June 26, 2025	2,198	2,220	2,220	2,224	2,194	56,400
June 25, 2025	2,188	2,188	2,188	2,194	2,169	67,500
June 24, 2025	2,201	2,186	2,186	2,212	2,182	25,900
June 23, 2025	2,187	2,181	2,181	2,189	2,171	57,000
June 20, 2025	2,206	2,208	2,208	2,212	2,185	130,600
June 19, 2025	2,202	2,200	2,200	2,211	2,181	60,000
June 18, 2025	2,200	2,203	2,203	2,203	2,187	48,500
June 17, 2025	2,200	2,200	2,200	2,212	2,195	28,700
June 16, 2025	2,220	2,208	2,208	2,238	2,206	36,800
June 13, 2025	2,229	2,207	2,207	2,230	2,191	76,200
June 12, 2025	2,253	2,242	2,242	2,256	2,233	34,600
June 11, 2025	2,254	2,269	2,269	2,269	2,245	27,100
June 10, 2025	2,276	2,259	2,259	2,295	2,251	58,700
June 09, 2025	2,310	2,268	2,268	2,311	2,264	74,200
June 06, 2025	2,326	2,309	2,309	2,340	2,299	115,700
June 05, 2025	2,277	2,276	2,276	2,295	2,271	35,700
June 04, 2025	2,280	2,314	2,314	2,328	2,267	55,800
June 03, 2025	2,268	2,282	2,282	2,292	2,240	58,500
June 02, 2025	2,280	2,279	2,279	2,288	2,252	48,500
May 30, 2025	2,238	2,282	2,282	2,283	2,231	44,300
May 29, 2025	2,277	2,282	2,282	2,286	2,262	34,400
May 28, 2025	2,250	2,274	2,274	2,291	2,250	51,500
May 27, 2025	2,230	2,237	2,237	2,244	2,223	30,300
May 26, 2025	2,239	2,234	2,234	2,270	2,229	41,000

Topy Industries, Limited (7231.T) JPX