Mitsubishi Paper Mills, Ltd. 3864
TSE · Japan · Process Industries
¥1,223.00-27.00 (-2.16%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,250.00 | +0.08% | ¥1,251.00 | ¥1,257.00 | ¥1,230.00 | 153.90K |
| 2026-09-30 | ¥1,249.00 | +2.63% | ¥1,215.00 | ¥1,251.00 | ¥1,212.00 | 171.20K |
| 2026-09-29 | ¥1,217.00 | -1.46% | ¥1,222.00 | ¥1,222.00 | ¥1,205.00 | 134.90K |
| 2026-09-28 | ¥1,235.00 | +0.57% | ¥1,239.00 | ¥1,245.00 | ¥1,224.00 | 129.20K |
| 2026-09-25 | ¥1,228.00 | +0.16% | ¥1,230.00 | ¥1,239.00 | ¥1,204.00 | 137.70K |
| 2026-09-24 | ¥1,226.00 | +0.08% | ¥1,234.00 | ¥1,234.00 | ¥1,210.00 | 130.00K |
| 2026-09-18 | ¥1,225.00 | +0.41% | ¥1,225.00 | ¥1,232.00 | ¥1,209.00 | 114.60K |
| 2026-09-17 | ¥1,220.00 | +0.83% | ¥1,212.00 | ¥1,226.00 | ¥1,210.00 | 120.50K |
| 2026-09-16 | ¥1,210.00 | +1.09% | ¥1,197.00 | ¥1,219.00 | ¥1,188.00 | 191.40K |
| 2026-09-15 | ¥1,197.00 | +1.35% | ¥1,170.00 | ¥1,197.00 | ¥1,169.00 | 90.70K |
| 2026-09-14 | ¥1,181.00 | +1.03% | ¥1,162.00 | ¥1,196.00 | ¥1,160.00 | 149.70K |
| 2026-09-11 | ¥1,169.00 | -1.02% | ¥1,174.00 | ¥1,178.00 | ¥1,150.00 | 108.50K |
| 2026-09-10 | ¥1,181.00 | +1.46% | ¥1,166.00 | ¥1,188.00 | ¥1,161.00 | 100.50K |
| 2026-09-09 | ¥1,164.00 | 0.00% | ¥1,163.00 | ¥1,170.00 | ¥1,148.00 | 90.60K |
| 2026-09-08 | ¥1,164.00 | -1.85% | ¥1,186.00 | ¥1,186.00 | ¥1,151.00 | 126.10K |
| 2026-09-07 | ¥1,186.00 | +0.76% | ¥1,180.00 | ¥1,192.00 | ¥1,173.00 | 102.00K |
| 2026-09-04 | ¥1,177.00 | +1.20% | ¥1,168.00 | ¥1,191.00 | ¥1,157.00 | 172.40K |
| 2026-09-03 | ¥1,163.00 | -2.19% | ¥1,190.00 | ¥1,193.00 | ¥1,154.00 | 233.30K |
| 2026-09-02 | ¥1,189.00 | -2.94% | ¥1,230.00 | ¥1,233.00 | ¥1,189.00 | 161.80K |
| 2026-09-01 | ¥1,225.00 | +0.99% | ¥1,202.00 | ¥1,229.00 | ¥1,197.00 | 160.20K |
| 2026-08-31 | ¥1,213.00 | +1.17% | ¥1,195.00 | ¥1,213.00 | ¥1,187.00 | 138.40K |
| 2026-08-28 | ¥1,199.00 | +0.50% | ¥1,198.00 | ¥1,217.00 | ¥1,194.00 | 206.10K |
| 2026-08-27 | ¥1,193.00 | -0.17% | ¥1,196.00 | ¥1,201.00 | ¥1,183.00 | 82.70K |
| 2026-08-26 | ¥1,195.00 | +1.10% | ¥1,187.00 | ¥1,204.00 | ¥1,181.00 | 160.40K |
| 2026-08-25 | ¥1,182.00 | +0.51% | ¥1,185.00 | ¥1,190.00 | ¥1,173.00 | 116.30K |
| 2026-08-24 | ¥1,176.00 | -1.92% | ¥1,199.00 | ¥1,210.00 | ¥1,166.00 | 150.10K |
| 2026-08-21 | ¥1,199.00 | +3.27% | ¥1,144.00 | ¥1,217.00 | ¥1,135.00 | 407.70K |
| 2026-08-20 | ¥1,161.00 | +0.43% | ¥1,161.00 | ¥1,173.00 | ¥1,140.00 | 137.20K |
| 2026-08-19 | ¥1,156.00 | +0.43% | ¥1,150.00 | ¥1,162.00 | ¥1,140.00 | 185.80K |
| 2026-08-18 | ¥1,151.00 | 0.00% | ¥1,159.00 | ¥1,159.00 | ¥1,130.00 | 166.80K |
| 2026-08-17 | ¥1,151.00 | -0.09% | ¥1,160.00 | ¥1,168.00 | ¥1,144.00 | 103.10K |
| 2026-08-14 | ¥1,152.00 | +0.09% | ¥1,150.00 | ¥1,180.00 | ¥1,141.00 | 244.90K |
| 2026-08-13 | ¥1,151.00 | +1.59% | ¥1,150.00 | ¥1,161.00 | ¥1,137.00 | 104.60K |
| 2026-08-12 | ¥1,133.00 | +0.80% | ¥1,148.00 | ¥1,149.00 | ¥1,109.00 | 175.50K |
| 2026-08-10 | ¥1,124.00 | -3.93% | ¥1,158.00 | ¥1,164.00 | ¥1,119.00 | 252.40K |
| 2026-08-07 | ¥1,170.00 | +0.17% | ¥1,178.00 | ¥1,232.00 | ¥1,155.00 | 375.70K |
| 2026-08-06 | ¥1,168.00 | -0.51% | ¥1,176.00 | ¥1,176.00 | ¥1,139.00 | 173.80K |
| 2026-08-05 | ¥1,174.00 | +1.91% | ¥1,150.00 | ¥1,189.00 | ¥1,146.00 | 323.00K |
| 2026-08-04 | ¥1,152.00 | +3.13% | ¥1,115.00 | ¥1,160.00 | ¥1,114.00 | 183.20K |
| 2026-08-03 | ¥1,117.00 | -0.53% | ¥1,150.00 | ¥1,150.00 | ¥1,085.00 | 263.80K |
| 2026-07-31 | ¥1,123.00 | +0.54% | ¥1,125.00 | ¥1,144.00 | ¥1,103.00 | 215.80K |
| 2026-07-30 | ¥1,117.00 | -0.45% | ¥1,112.00 | ¥1,122.00 | ¥1,081.00 | 175.80K |
| 2026-07-29 | ¥1,122.00 | +2.84% | ¥1,115.00 | ¥1,124.00 | ¥1,100.00 | 208.90K |
| 2026-07-28 | ¥1,091.00 | -5.21% | ¥1,140.00 | ¥1,140.00 | ¥1,090.00 | 247.40K |
| 2026-07-27 | ¥1,151.00 | +1.59% | ¥1,150.00 | ¥1,154.00 | ¥1,122.00 | 186.40K |
| 2026-07-24 | ¥1,133.00 | -5.43% | ¥1,197.00 | ¥1,197.00 | ¥1,131.00 | 305.70K |
| 2026-07-23 | ¥1,198.00 | +1.96% | ¥1,160.00 | ¥1,210.00 | ¥1,158.00 | 332.30K |
| 2026-07-22 | ¥1,175.00 | -4.16% | ¥1,145.00 | ¥1,186.00 | ¥1,124.00 | 992.00K |
| 2026-07-21 | ¥1,226.00 | +12.27% | ¥1,099.00 | ¥1,226.00 | ¥1,093.00 | 581.90K |
| 2026-07-17 | ¥1,092.00 | -0.27% | ¥1,095.00 | ¥1,100.00 | ¥1,077.00 | 144.20K |
| 2026-07-16 | ¥1,095.00 | -1.17% | ¥1,113.00 | ¥1,117.00 | ¥1,093.00 | 109.10K |
| 2026-07-15 | ¥1,108.00 | +2.59% | ¥1,095.00 | ¥1,118.00 | ¥1,035.00 | 312.10K |
| 2026-07-14 | ¥1,080.00 | +2.37% | ¥1,059.00 | ¥1,087.00 | ¥1,056.00 | 210.00K |
| 2026-07-13 | ¥1,055.00 | +5.39% | ¥1,010.00 | ¥1,070.00 | ¥1,007.00 | 262.90K |
| 2026-07-10 | ¥1,001.00 | -0.79% | ¥1,009.00 | ¥1,017.00 | ¥1,001.00 | 117.50K |
| 2026-07-09 | ¥1,009.00 | -0.39% | ¥1,007.00 | ¥1,012.00 | ¥992.00 | 304.20K |
| 2026-07-08 | ¥1,013.00 | +1.40% | ¥998.00 | ¥1,022.00 | ¥993.00 | 118.20K |
| 2026-07-07 | ¥999.00 | -1.67% | ¥1,015.00 | ¥1,023.00 | ¥997.00 | 136.90K |
| 2026-07-06 | ¥1,016.00 | +0.10% | ¥1,021.00 | ¥1,027.00 | ¥1,008.00 | 114.20K |
| 2026-07-03 | ¥1,015.00 | +0.69% | ¥1,005.00 | ¥1,018.00 | ¥1,001.00 | 57.20K |
| 2026-07-02 | ¥1,008.00 | +0.30% | ¥1,005.00 | ¥1,020.00 | ¥1,000.00 | 144.10K |
| 2026-07-01 | ¥1,005.00 | -0.69% | ¥1,019.00 | ¥1,027.00 | ¥1,001.00 | 144.30K |
| 2026-06-30 | ¥1,012.00 | -0.30% | ¥1,015.00 | ¥1,029.00 | ¥1,003.00 | 307.20K |
| 2026-06-29 | ¥1,015.00 | -2.31% | ¥1,040.00 | ¥1,048.00 | ¥1,001.00 | 161.50K |
| 2026-06-26 | ¥1,039.00 | +0.48% | ¥1,039.00 | ¥1,054.00 | ¥1,030.00 | 121.30K |
| 2026-06-25 | ¥1,034.00 | 0.00% | ¥1,033.00 | ¥1,044.00 | ¥1,026.00 | 131.10K |
| 2026-06-24 | ¥1,034.00 | +0.49% | ¥1,024.00 | ¥1,036.00 | ¥1,008.00 | 117.10K |
| 2026-06-23 | ¥1,029.00 | -0.58% | ¥1,035.00 | ¥1,048.00 | ¥1,029.00 | 106.90K |
| 2026-06-22 | ¥1,035.00 | +0.29% | ¥1,031.00 | ¥1,041.00 | ¥1,023.00 | 118.10K |
| 2026-06-19 | ¥1,032.00 | +0.19% | ¥1,045.00 | ¥1,050.00 | ¥1,026.00 | 152.40K |
| 2026-06-18 | ¥1,030.00 | -2.74% | ¥1,077.00 | ¥1,077.00 | ¥1,026.00 | 253.10K |
| 2026-06-17 | ¥1,059.00 | -1.40% | ¥1,076.00 | ¥1,087.00 | ¥1,058.00 | 126.50K |
| 2026-06-16 | ¥1,074.00 | -2.72% | ¥1,091.00 | ¥1,091.00 | ¥1,060.00 | 150.50K |
| 2026-06-15 | ¥1,104.00 | +4.05% | ¥1,074.00 | ¥1,106.00 | ¥1,074.00 | 169.00K |
| 2026-06-12 | ¥1,061.00 | +0.66% | ¥1,062.00 | ¥1,078.00 | ¥1,056.00 | 129.50K |
| 2026-06-11 | ¥1,054.00 | -1.86% | ¥1,067.00 | ¥1,070.00 | ¥1,046.00 | 187.80K |
| 2026-06-10 | ¥1,074.00 | +1.42% | ¥1,063.00 | ¥1,081.00 | ¥1,052.00 | 186.90K |
| 2026-06-09 | ¥1,059.00 | +0.67% | ¥1,061.00 | ¥1,083.00 | ¥1,052.00 | 154.40K |
| 2026-06-08 | ¥1,052.00 | -0.85% | ¥1,047.00 | ¥1,058.00 | ¥1,032.00 | 239.90K |
| 2026-06-05 | ¥1,061.00 | +2.02% | ¥1,053.00 | ¥1,061.00 | ¥1,038.00 | 103.00K |
| 2026-06-04 | ¥1,040.00 | -1.89% | ¥1,060.00 | ¥1,063.00 | ¥1,025.00 | 194.10K |
| 2026-06-03 | ¥1,060.00 | +1.44% | ¥1,048.00 | ¥1,072.00 | ¥1,025.00 | 197.60K |
| 2026-06-02 | ¥1,045.00 | -0.95% | ¥1,054.00 | ¥1,064.00 | ¥1,038.00 | 181.60K |
| 2026-06-01 | ¥1,055.00 | -4.09% | ¥1,110.00 | ¥1,111.00 | ¥1,047.00 | 291.20K |
| 2026-05-29 | ¥1,100.00 | -2.74% | ¥1,137.00 | ¥1,137.00 | ¥1,100.00 | 177.60K |
| 2026-05-28 | ¥1,131.00 | +3.19% | ¥1,102.00 | ¥1,136.00 | ¥1,102.00 | 203.30K |
| 2026-05-27 | ¥1,096.00 | -0.36% | ¥1,097.00 | ¥1,117.00 | ¥1,091.00 | 344.20K |
| 2026-05-26 | ¥1,100.00 | +1.10% | ¥1,096.00 | ¥1,112.00 | ¥1,083.00 | 231.90K |
| 2026-05-25 | ¥1,088.00 | -0.64% | ¥1,099.00 | ¥1,106.00 | ¥1,062.00 | 402.80K |
| 2026-05-22 | ¥1,095.00 | +0.46% | ¥1,090.00 | ¥1,119.00 | ¥1,080.00 | 418.10K |