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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,952	2,970	2,970	2,985	2,935	34,900
September 03, 2025	2,949	2,963	2,963	2,985	2,949	119,400
September 02, 2025	2,928	2,925	2,925	2,962	2,916	55,900
September 01, 2025	2,932	2,928	2,928	2,948	2,912	42,900
August 29, 2025	2,911	2,937	2,937	2,952	2,904	49,700
August 28, 2025	2,904	2,921	2,921	2,929	2,904	40,800
August 27, 2025	2,887	2,924	2,924	2,932	2,872	54,600
August 26, 2025	2,941	2,887	2,887	2,954	2,887	67,000
August 25, 2025	2,935	2,956	2,956	2,970	2,935	62,500
August 22, 2025	2,912	2,927	2,927	2,937	2,898	44,500
August 21, 2025	2,906	2,912	2,912	2,931	2,895	38,700
August 20, 2025	2,930	2,920	2,920	2,939	2,896	64,600
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

Topy Industries, Limited (7231.T) JPX