Chuetsu Pulp & Paper Co., Ltd. 3877
TSE · Japan · Process Industries
¥2,143.00-45.00 (-2.06%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,143.00 | -2.06% | ¥2,188.00 | ¥2,188.00 | ¥2,139.00 | 28.00K |
| 2026-10-01 | ¥2,188.00 | -0.50% | ¥2,200.00 | ¥2,200.00 | ¥2,173.00 | 16.90K |
| 2026-09-30 | ¥2,199.00 | +1.62% | ¥2,165.00 | ¥2,204.00 | ¥2,161.00 | 27.80K |
| 2026-09-29 | ¥2,164.00 | -2.87% | ¥2,178.00 | ¥2,178.00 | ¥2,151.00 | 62.20K |
| 2026-09-28 | ¥2,228.00 | -0.89% | ¥2,240.00 | ¥2,241.00 | ¥2,225.00 | 85.50K |
| 2026-09-25 | ¥2,248.00 | +0.13% | ¥2,245.00 | ¥2,255.00 | ¥2,232.00 | 55.40K |
| 2026-09-24 | ¥2,245.00 | -0.44% | ¥2,252.00 | ¥2,258.00 | ¥2,242.00 | 38.90K |
| 2026-09-18 | ¥2,255.00 | -0.40% | ¥2,257.00 | ¥2,262.00 | ¥2,246.00 | 48.50K |
| 2026-09-17 | ¥2,264.00 | +0.80% | ¥2,247.00 | ¥2,264.00 | ¥2,246.00 | 44.60K |
| 2026-09-16 | ¥2,246.00 | +0.94% | ¥2,225.00 | ¥2,246.00 | ¥2,225.00 | 28.30K |
| 2026-09-15 | ¥2,225.00 | +0.59% | ¥2,201.00 | ¥2,228.00 | ¥2,201.00 | 22.10K |
| 2026-09-14 | ¥2,212.00 | +0.59% | ¥2,199.00 | ¥2,222.00 | ¥2,191.00 | 35.60K |
| 2026-09-11 | ¥2,199.00 | -0.05% | ¥2,186.00 | ¥2,208.00 | ¥2,170.00 | 52.40K |
| 2026-09-10 | ¥2,200.00 | +0.14% | ¥2,197.00 | ¥2,202.00 | ¥2,180.00 | 40.30K |
| 2026-09-09 | ¥2,197.00 | +0.27% | ¥2,192.00 | ¥2,213.00 | ¥2,185.00 | 63.00K |
| 2026-09-08 | ¥2,191.00 | -0.72% | ¥2,202.00 | ¥2,208.00 | ¥2,191.00 | 40.90K |
| 2026-09-07 | ¥2,207.00 | -0.23% | ¥2,217.00 | ¥2,230.00 | ¥2,202.00 | 40.50K |
| 2026-09-04 | ¥2,212.00 | +0.50% | ¥2,203.00 | ¥2,222.00 | ¥2,193.00 | 33.80K |
| 2026-09-03 | ¥2,201.00 | +0.05% | ¥2,204.00 | ¥2,223.00 | ¥2,198.00 | 36.80K |
| 2026-09-02 | ¥2,200.00 | -2.61% | ¥2,247.00 | ¥2,247.00 | ¥2,191.00 | 75.20K |
| 2026-09-01 | ¥2,259.00 | +0.40% | ¥2,245.00 | ¥2,259.00 | ¥2,235.00 | 44.70K |
| 2026-08-31 | ¥2,250.00 | +0.40% | ¥2,240.00 | ¥2,252.00 | ¥2,221.00 | 39.70K |
| 2026-08-28 | ¥2,241.00 | +0.09% | ¥2,233.00 | ¥2,244.00 | ¥2,222.00 | 31.00K |
| 2026-08-27 | ¥2,239.00 | -0.89% | ¥2,259.00 | ¥2,264.00 | ¥2,233.00 | 30.50K |
| 2026-08-26 | ¥2,259.00 | +0.40% | ¥2,260.00 | ¥2,275.00 | ¥2,256.00 | 33.10K |
| 2026-08-25 | ¥2,250.00 | -0.04% | ¥2,260.00 | ¥2,271.00 | ¥2,238.00 | 29.10K |
| 2026-08-24 | ¥2,251.00 | -0.49% | ¥2,278.00 | ¥2,280.00 | ¥2,249.00 | 35.30K |
| 2026-08-21 | ¥2,262.00 | +0.22% | ¥2,257.00 | ¥2,271.00 | ¥2,226.00 | 49.80K |
| 2026-08-20 | ¥2,257.00 | +1.21% | ¥2,237.00 | ¥2,257.00 | ¥2,227.00 | 42.20K |
| 2026-08-19 | ¥2,230.00 | +0.50% | ¥2,211.00 | ¥2,232.00 | ¥2,202.00 | 56.60K |
| 2026-08-18 | ¥2,219.00 | +1.05% | ¥2,210.00 | ¥2,223.00 | ¥2,183.00 | 51.10K |
| 2026-08-17 | ¥2,196.00 | -0.45% | ¥2,222.00 | ¥2,222.00 | ¥2,194.00 | 46.50K |
| 2026-08-14 | ¥2,206.00 | +0.64% | ¥2,190.00 | ¥2,212.00 | ¥2,189.00 | 34.80K |
| 2026-08-13 | ¥2,192.00 | -0.72% | ¥2,217.00 | ¥2,220.00 | ¥2,188.00 | 31.90K |
| 2026-08-12 | ¥2,208.00 | -0.54% | ¥2,226.00 | ¥2,230.00 | ¥2,191.00 | 29.10K |
| 2026-08-10 | ¥2,220.00 | +0.05% | ¥2,249.00 | ¥2,253.00 | ¥2,198.00 | 80.50K |
| 2026-08-07 | ¥2,219.00 | +5.62% | ¥2,198.00 | ¥2,235.00 | ¥2,170.00 | 181.60K |
| 2026-08-06 | ¥2,101.00 | -0.05% | ¥2,103.00 | ¥2,115.00 | ¥2,097.00 | 37.10K |
| 2026-08-05 | ¥2,102.00 | +0.57% | ¥2,091.00 | ¥2,107.00 | ¥2,086.00 | 17.30K |
| 2026-08-04 | ¥2,090.00 | +0.34% | ¥2,095.00 | ¥2,095.00 | ¥2,075.00 | 23.10K |
| 2026-08-03 | ¥2,083.00 | -0.38% | ¥2,090.00 | ¥2,090.00 | ¥2,050.00 | 37.70K |
| 2026-07-31 | ¥2,091.00 | -0.85% | ¥2,110.00 | ¥2,113.00 | ¥2,086.00 | 32.70K |
| 2026-07-30 | ¥2,109.00 | -0.75% | ¥2,125.00 | ¥2,125.00 | ¥2,104.00 | 21.30K |
| 2026-07-29 | ¥2,125.00 | +0.14% | ¥2,114.00 | ¥2,132.00 | ¥2,104.00 | 24.70K |
| 2026-07-28 | ¥2,122.00 | -1.12% | ¥2,158.00 | ¥2,158.00 | ¥2,105.00 | 32.20K |
| 2026-07-27 | ¥2,146.00 | -0.42% | ¥2,158.00 | ¥2,162.00 | ¥2,146.00 | 28.40K |
| 2026-07-24 | ¥2,155.00 | -1.01% | ¥2,164.00 | ¥2,164.00 | ¥2,145.00 | 30.00K |
| 2026-07-23 | ¥2,177.00 | +0.32% | ¥2,170.00 | ¥2,185.00 | ¥2,160.00 | 34.30K |
| 2026-07-22 | ¥2,170.00 | +1.97% | ¥2,150.00 | ¥2,172.00 | ¥2,150.00 | 39.30K |
| 2026-07-21 | ¥2,128.00 | +1.09% | ¥2,113.00 | ¥2,142.00 | ¥2,105.00 | 37.40K |
| 2026-07-17 | ¥2,105.00 | -0.85% | ¥2,123.00 | ¥2,129.00 | ¥2,100.00 | 42.00K |
| 2026-07-16 | ¥2,123.00 | -0.28% | ¥2,129.00 | ¥2,136.00 | ¥2,108.00 | 32.40K |
| 2026-07-15 | ¥2,129.00 | +1.28% | ¥2,105.00 | ¥2,129.00 | ¥2,100.00 | 28.10K |
| 2026-07-14 | ¥2,102.00 | +0.91% | ¥2,083.00 | ¥2,102.00 | ¥2,083.00 | 27.90K |
| 2026-07-13 | ¥2,083.00 | -0.05% | ¥2,095.00 | ¥2,102.00 | ¥2,069.00 | 38.60K |
| 2026-07-10 | ¥2,084.00 | +1.46% | ¥2,060.00 | ¥2,089.00 | ¥2,057.00 | 31.50K |
| 2026-07-09 | ¥2,054.00 | -0.15% | ¥2,060.00 | ¥2,066.00 | ¥2,046.00 | 7.00K |
| 2026-07-08 | ¥2,057.00 | -0.15% | ¥2,059.00 | ¥2,066.00 | ¥2,048.00 | 18.00K |
| 2026-07-07 | ¥2,060.00 | +0.49% | ¥2,050.00 | ¥2,061.00 | ¥2,043.00 | 24.10K |
| 2026-07-06 | ¥2,050.00 | +0.84% | ¥2,043.00 | ¥2,054.00 | ¥2,039.00 | 18.00K |
| 2026-07-03 | ¥2,033.00 | +0.20% | ¥2,016.00 | ¥2,039.00 | ¥2,016.00 | 25.50K |
| 2026-07-02 | ¥2,029.00 | +0.95% | ¥2,019.00 | ¥2,036.00 | ¥2,010.00 | 25.90K |
| 2026-07-01 | ¥2,010.00 | -0.10% | ¥2,025.00 | ¥2,028.00 | ¥2,007.00 | 17.60K |
| 2026-06-30 | ¥2,012.00 | -0.89% | ¥2,038.00 | ¥2,038.00 | ¥2,007.00 | 14.30K |
| 2026-06-29 | ¥2,030.00 | +0.84% | ¥2,035.00 | ¥2,050.00 | ¥2,015.00 | 23.40K |
| 2026-06-26 | ¥2,013.00 | -0.30% | ¥2,013.00 | ¥2,032.00 | ¥2,007.00 | 18.00K |
| 2026-06-25 | ¥2,019.00 | -0.49% | ¥2,028.00 | ¥2,038.00 | ¥2,019.00 | 22.50K |
| 2026-06-24 | ¥2,029.00 | +1.40% | ¥2,006.00 | ¥2,040.00 | ¥2,000.00 | 50.10K |
| 2026-06-23 | ¥2,001.00 | +0.35% | ¥2,003.00 | ¥2,020.00 | ¥1,990.00 | 46.00K |
| 2026-06-22 | ¥1,994.00 | -0.55% | ¥1,997.00 | ¥2,008.00 | ¥1,982.00 | 23.20K |
| 2026-06-19 | ¥2,005.00 | +0.45% | ¥2,005.00 | ¥2,015.00 | ¥1,996.00 | 24.60K |
| 2026-06-18 | ¥1,996.00 | 0.00% | ¥2,001.00 | ¥2,014.00 | ¥1,992.00 | 22.70K |
| 2026-06-17 | ¥1,996.00 | +0.30% | ¥1,985.00 | ¥2,012.00 | ¥1,985.00 | 14.10K |
| 2026-06-16 | ¥1,990.00 | -0.50% | ¥2,000.00 | ¥2,001.00 | ¥1,978.00 | 27.00K |
| 2026-06-15 | ¥2,000.00 | +0.10% | ¥2,002.00 | ¥2,025.00 | ¥2,000.00 | 18.90K |
| 2026-06-12 | ¥1,998.00 | +0.71% | ¥2,000.00 | ¥2,008.00 | ¥1,985.00 | 28.00K |
| 2026-06-11 | ¥1,984.00 | -1.10% | ¥2,006.00 | ¥2,006.00 | ¥1,978.00 | 32.50K |
| 2026-06-10 | ¥2,006.00 | +0.30% | ¥2,000.00 | ¥2,025.00 | ¥2,000.00 | 18.80K |
| 2026-06-09 | ¥2,000.00 | +0.25% | ¥2,009.00 | ¥2,028.00 | ¥2,000.00 | 41.30K |
| 2026-06-08 | ¥1,995.00 | -0.25% | ¥1,974.00 | ¥1,997.00 | ¥1,972.00 | 31.00K |
| 2026-06-05 | ¥2,000.00 | +1.42% | ¥1,972.00 | ¥2,002.00 | ¥1,972.00 | 13.60K |
| 2026-06-04 | ¥1,972.00 | -0.75% | ¥1,977.00 | ¥1,986.00 | ¥1,967.00 | 18.80K |
| 2026-06-03 | ¥1,987.00 | +1.17% | ¥1,986.00 | ¥1,991.00 | ¥1,970.00 | 28.70K |
| 2026-06-02 | ¥1,964.00 | -1.41% | ¥1,992.00 | ¥1,993.00 | ¥1,948.00 | 35.10K |
| 2026-06-01 | ¥1,992.00 | -2.11% | ¥2,035.00 | ¥2,035.00 | ¥1,980.00 | 40.20K |
| 2026-05-29 | ¥2,035.00 | -1.12% | ¥2,060.00 | ¥2,068.00 | ¥2,031.00 | 35.40K |
| 2026-05-28 | ¥2,058.00 | +3.21% | ¥1,999.00 | ¥2,058.00 | ¥1,999.00 | 78.70K |
| 2026-05-27 | ¥1,994.00 | +1.27% | ¥1,979.00 | ¥1,999.00 | ¥1,967.00 | 36.50K |
| 2026-05-26 | ¥1,969.00 | -0.71% | ¥1,988.00 | ¥1,988.00 | ¥1,967.00 | 20.40K |
| 2026-05-25 | ¥1,983.00 | +0.76% | ¥1,985.00 | ¥1,999.00 | ¥1,979.00 | 53.70K |