Okayama Paper Industries Co., Ltd. 3892
TSE · Japan · Process Industries
¥1,584.00-10.00 (-0.63%)
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 | ¥1,584.00 | -0.63% | ¥1,594.00 | ¥1,620.00 | ¥1,584.00 | 1.60K |
| 2026-10-01 | ¥1,594.00 | -0.69% | ¥1,605.00 | ¥1,605.00 | ¥1,593.00 | 1.90K |
| 2026-09-30 | ¥1,605.00 | -0.93% | ¥1,607.00 | ¥1,618.00 | ¥1,604.00 | 1.40K |
| 2026-09-29 | ¥1,620.00 | +0.56% | ¥1,604.00 | ¥1,620.00 | ¥1,604.00 | 1.40K |
| 2026-09-28 | ¥1,611.00 | +0.37% | ¥1,592.00 | ¥1,612.00 | ¥1,592.00 | 1.80K |
| 2026-09-25 | ¥1,605.00 | 0.00% | ¥1,615.00 | ¥1,615.00 | ¥1,605.00 | 1.60K |
| 2026-09-24 | ¥1,605.00 | +1.01% | ¥1,600.00 | ¥1,605.00 | ¥1,599.00 | 2.20K |
| 2026-09-18 | ¥1,589.00 | +0.63% | ¥1,573.00 | ¥1,590.00 | ¥1,573.00 | 1.90K |
| 2026-09-17 | ¥1,579.00 | +0.96% | ¥1,575.00 | ¥1,595.00 | ¥1,564.00 | 4.40K |
| 2026-09-16 | ¥1,564.00 | -1.76% | ¥1,563.00 | ¥1,585.00 | ¥1,563.00 | 1.50K |
| 2026-09-15 | ¥1,592.00 | +0.51% | ¥1,584.00 | ¥1,593.00 | ¥1,550.00 | 1.30K |
| 2026-09-14 | ¥1,584.00 | +2.33% | ¥1,548.00 | ¥1,596.00 | ¥1,545.00 | 600 |
| 2026-09-11 | ¥1,548.00 | -1.65% | ¥1,571.00 | ¥1,571.00 | ¥1,545.00 | 1.50K |
| 2026-09-10 | ¥1,574.00 | -0.57% | ¥1,590.00 | ¥1,600.00 | ¥1,571.00 | 4.00K |
| 2026-09-09 | ¥1,583.00 | -0.69% | ¥1,595.00 | ¥1,595.00 | ¥1,583.00 | 1.20K |
| 2026-09-08 | ¥1,594.00 | +0.25% | ¥1,598.00 | ¥1,600.00 | ¥1,576.00 | 1.50K |
| 2026-09-07 | ¥1,590.00 | -0.63% | ¥1,598.00 | ¥1,601.00 | ¥1,590.00 | 2.30K |
| 2026-09-04 | ¥1,600.00 | -0.31% | ¥1,607.00 | ¥1,607.00 | ¥1,599.00 | 2.00K |
| 2026-09-03 | ¥1,605.00 | +0.31% | ¥1,614.00 | ¥1,614.00 | ¥1,600.00 | 1.00K |
| 2026-09-02 | ¥1,600.00 | +0.69% | ¥1,585.00 | ¥1,600.00 | ¥1,583.00 | 500 |
| 2026-09-01 | ¥1,589.00 | +1.66% | ¥1,570.00 | ¥1,616.00 | ¥1,570.00 | 7.80K |
| 2026-08-31 | ¥1,563.00 | +0.13% | ¥1,561.00 | ¥1,572.00 | ¥1,561.00 | 2.10K |
| 2026-08-28 | ¥1,561.00 | -0.45% | ¥1,569.00 | ¥1,569.00 | ¥1,557.00 | 2.00K |
| 2026-08-27 | ¥1,568.00 | -0.13% | ¥1,570.00 | ¥1,570.00 | ¥1,556.00 | 1.70K |
| 2026-08-26 | ¥1,570.00 | +0.83% | ¥1,551.00 | ¥1,570.00 | ¥1,550.00 | 2.50K |
| 2026-08-25 | ¥1,557.00 | 0.00% | ¥1,557.00 | ¥1,557.00 | ¥1,538.00 | 2.40K |
| 2026-08-24 | ¥1,557.00 | +0.78% | ¥1,545.00 | ¥1,559.00 | ¥1,543.00 | 1.70K |
| 2026-08-21 | ¥1,545.00 | +0.26% | ¥1,525.00 | ¥1,545.00 | ¥1,525.00 | 1.50K |
| 2026-08-20 | ¥1,541.00 | -0.58% | ¥1,549.00 | ¥1,553.00 | ¥1,523.00 | 1.70K |
| 2026-08-19 | ¥1,550.00 | +0.19% | ¥1,545.00 | ¥1,550.00 | ¥1,498.00 | 9.00K |
| 2026-08-18 | ¥1,547.00 | -0.58% | ¥1,555.00 | ¥1,555.00 | ¥1,538.00 | 1.30K |
| 2026-08-17 | ¥1,556.00 | +0.19% | ¥1,545.00 | ¥1,559.00 | ¥1,529.00 | 3.50K |
| 2026-08-14 | ¥1,553.00 | +0.65% | ¥1,543.00 | ¥1,554.00 | ¥1,543.00 | 3.50K |
| 2026-08-13 | ¥1,543.00 | -1.28% | ¥1,563.00 | ¥1,563.00 | ¥1,530.00 | 4.90K |
| 2026-08-12 | ¥1,563.00 | +2.16% | ¥1,538.00 | ¥1,563.00 | ¥1,536.00 | 3.60K |
| 2026-08-10 | ¥1,530.00 | -4.08% | ¥1,591.00 | ¥1,591.00 | ¥1,513.00 | 19.70K |
| 2026-08-07 | ¥1,595.00 | +0.69% | ¥1,594.00 | ¥1,595.00 | ¥1,591.00 | 1.30K |
| 2026-08-06 | ¥1,584.00 | -1.12% | ¥1,610.00 | ¥1,610.00 | ¥1,525.00 | 5.70K |
| 2026-08-05 | ¥1,602.00 | -0.31% | ¥1,607.00 | ¥1,613.00 | ¥1,602.00 | 900 |
| 2026-08-04 | ¥1,607.00 | -0.62% | ¥1,618.00 | ¥1,621.00 | ¥1,605.00 | 2.10K |
| 2026-08-03 | ¥1,617.00 | +1.06% | ¥1,613.00 | ¥1,617.00 | ¥1,592.00 | 2.40K |
| 2026-07-31 | ¥1,600.00 | -1.36% | ¥1,620.00 | ¥1,620.00 | ¥1,600.00 | 4.20K |
| 2026-07-30 | ¥1,622.00 | +0.81% | ¥1,613.00 | ¥1,623.00 | ¥1,602.00 | 2.90K |
| 2026-07-29 | ¥1,609.00 | -0.68% | ¥1,625.00 | ¥1,625.00 | ¥1,600.00 | 6.20K |
| 2026-07-28 | ¥1,620.00 | -0.25% | ¥1,619.00 | ¥1,626.00 | ¥1,618.00 | 2.80K |
| 2026-07-27 | ¥1,624.00 | -0.37% | ¥1,634.00 | ¥1,634.00 | ¥1,618.00 | 4.10K |
| 2026-07-24 | ¥1,630.00 | -0.18% | ¥1,646.00 | ¥1,646.00 | ¥1,628.00 | 3.10K |
| 2026-07-23 | ¥1,633.00 | 0.00% | ¥1,633.00 | ¥1,635.00 | ¥1,633.00 | 400 |
| 2026-07-22 | ¥1,633.00 | +0.06% | ¥1,632.00 | ¥1,648.00 | ¥1,632.00 | 1.50K |
| 2026-07-21 | ¥1,632.00 | +0.12% | ¥1,635.00 | ¥1,639.00 | ¥1,620.00 | 3.20K |
| 2026-07-17 | ¥1,630.00 | -1.93% | ¥1,655.00 | ¥1,655.00 | ¥1,630.00 | 4.20K |
| 2026-07-16 | ¥1,662.00 | +0.06% | ¥1,661.00 | ¥1,664.00 | ¥1,660.00 | 500 |
| 2026-07-15 | ¥1,661.00 | -0.24% | ¥1,665.00 | ¥1,676.00 | ¥1,661.00 | 1.00K |
| 2026-07-14 | ¥1,665.00 | +0.18% | ¥1,662.00 | ¥1,725.00 | ¥1,656.00 | 8.80K |
| 2026-07-13 | ¥1,662.00 | 0.00% | ¥1,673.00 | ¥1,673.00 | ¥1,662.00 | 800 |
| 2026-07-10 | ¥1,662.00 | -0.42% | ¥1,662.00 | ¥1,673.00 | ¥1,662.00 | 600 |
| 2026-07-09 | ¥1,669.00 | 0.00% | ¥1,669.00 | ¥1,669.00 | ¥1,669.00 | 0 |
| 2026-07-08 | ¥1,669.00 | +0.18% | ¥1,666.00 | ¥1,669.00 | ¥1,661.00 | 1.10K |
| 2026-07-07 | ¥1,666.00 | -1.19% | ¥1,686.00 | ¥1,686.00 | ¥1,666.00 | 1.20K |
| 2026-07-06 | ¥1,686.00 | +1.75% | ¥1,668.00 | ¥1,694.00 | ¥1,660.00 | 1.70K |
| 2026-07-03 | ¥1,657.00 | 0.00% | ¥1,670.00 | ¥1,670.00 | ¥1,650.00 | 1.60K |
| 2026-07-02 | ¥1,657.00 | +2.03% | ¥1,646.00 | ¥1,660.00 | ¥1,646.00 | 2.10K |
| 2026-07-01 | ¥1,624.00 | +0.19% | ¥1,623.00 | ¥1,629.00 | ¥1,623.00 | 1.00K |
| 2026-06-30 | ¥1,621.00 | +0.06% | ¥1,620.00 | ¥1,624.00 | ¥1,620.00 | 900 |
| 2026-06-29 | ¥1,620.00 | 0.00% | ¥1,615.00 | ¥1,620.00 | ¥1,615.00 | 800 |
| 2026-06-26 | ¥1,620.00 | -0.31% | ¥1,625.00 | ¥1,629.00 | ¥1,615.00 | 1.40K |
| 2026-06-25 | ¥1,625.00 | -0.37% | ¥1,648.00 | ¥1,648.00 | ¥1,620.00 | 3.30K |
| 2026-06-24 | ¥1,631.00 | -0.18% | ¥1,624.00 | ¥1,642.00 | ¥1,624.00 | 900 |
| 2026-06-23 | ¥1,634.00 | +0.55% | ¥1,632.00 | ¥1,634.00 | ¥1,621.00 | 1.20K |
| 2026-06-22 | ¥1,625.00 | -0.79% | ¥1,626.00 | ¥1,643.00 | ¥1,625.00 | 2.50K |
| 2026-06-19 | ¥1,638.00 | +0.12% | ¥1,631.00 | ¥1,645.00 | ¥1,626.00 | 2.40K |
| 2026-06-18 | ¥1,636.00 | -0.55% | ¥1,643.00 | ¥1,650.00 | ¥1,636.00 | 4.20K |
| 2026-06-17 | ¥1,645.00 | -0.84% | ¥1,652.00 | ¥1,662.00 | ¥1,643.00 | 4.20K |
| 2026-06-16 | ¥1,659.00 | -2.70% | ¥1,700.00 | ¥1,701.00 | ¥1,656.00 | 3.50K |
| 2026-06-15 | ¥1,705.00 | -0.93% | ¥1,704.00 | ¥1,721.00 | ¥1,704.00 | 3.70K |
| 2026-06-12 | ¥1,721.00 | -1.94% | ¥1,760.00 | ¥1,761.00 | ¥1,721.00 | 6.50K |
| 2026-06-11 | ¥1,755.00 | -1.02% | ¥1,742.00 | ¥1,755.00 | ¥1,740.00 | 4.30K |
| 2026-06-10 | ¥1,773.00 | -0.39% | ¥1,774.00 | ¥1,780.00 | ¥1,773.00 | 4.40K |
| 2026-06-09 | ¥1,780.00 | +0.79% | ¥1,767.00 | ¥1,780.00 | ¥1,767.00 | 1.10K |
| 2026-06-08 | ¥1,766.00 | -0.11% | ¥1,748.00 | ¥1,766.00 | ¥1,748.00 | 1.20K |
| 2026-06-05 | ¥1,768.00 | -0.34% | ¥1,764.00 | ¥1,770.00 | ¥1,763.00 | 1.00K |
| 2026-06-04 | ¥1,774.00 | -0.28% | ¥1,757.00 | ¥1,774.00 | ¥1,753.00 | 1.10K |
| 2026-06-03 | ¥1,779.00 | +1.25% | ¥1,757.00 | ¥1,786.00 | ¥1,746.00 | 2.50K |
| 2026-06-02 | ¥1,757.00 | -0.23% | ¥1,749.00 | ¥1,757.00 | ¥1,740.00 | 3.50K |
| 2026-06-01 | ¥1,761.00 | -4.29% | ¥1,817.00 | ¥1,817.00 | ¥1,761.00 | 3.40K |
| 2026-05-29 | ¥1,840.00 | +4.55% | ¥1,765.00 | ¥1,840.00 | ¥1,750.00 | 16.30K |
| 2026-05-28 | ¥1,760.00 | -1.95% | ¥1,748.00 | ¥1,765.00 | ¥1,721.00 | 37.10K |
| 2026-05-27 | ¥1,795.00 | +1.24% | ¥1,773.00 | ¥1,798.00 | ¥1,773.00 | 25.10K |
| 2026-05-26 | ¥1,773.00 | +0.23% | ¥1,775.00 | ¥1,775.00 | ¥1,763.00 | 31.20K |
| 2026-05-25 | ¥1,769.00 | +1.09% | ¥1,754.00 | ¥1,769.00 | ¥1,752.00 | 26.60K |