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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Topy Industries, Limited (7231.T) JPX