AWA PAPER & TECHNOLOGICAL COMPANY, Inc. 3896
TSE · Japan · Process Industries
¥417.00-2.00 (-0.48%)
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 | ¥417.00 | -0.48% | ¥419.00 | ¥424.00 | ¥417.00 | 5.40K |
| 2026-10-01 | ¥419.00 | -1.18% | ¥425.00 | ¥428.00 | ¥419.00 | 9.90K |
| 2026-09-30 | ¥424.00 | +0.24% | ¥424.00 | ¥425.00 | ¥424.00 | 2.80K |
| 2026-09-29 | ¥423.00 | -0.94% | ¥427.00 | ¥427.00 | ¥417.00 | 8.10K |
| 2026-09-28 | ¥427.00 | +1.67% | ¥423.00 | ¥427.00 | ¥421.00 | 6.80K |
| 2026-09-25 | ¥420.00 | -1.64% | ¥427.00 | ¥428.00 | ¥416.00 | 20.00K |
| 2026-09-24 | ¥427.00 | +2.64% | ¥416.00 | ¥428.00 | ¥416.00 | 14.20K |
| 2026-09-18 | ¥416.00 | +0.48% | ¥415.00 | ¥417.00 | ¥414.00 | 10.50K |
| 2026-09-17 | ¥414.00 | +0.24% | ¥415.00 | ¥418.00 | ¥413.00 | 9.00K |
| 2026-09-16 | ¥413.00 | +0.49% | ¥410.00 | ¥416.00 | ¥410.00 | 21.60K |
| 2026-09-15 | ¥411.00 | -0.96% | ¥415.00 | ¥415.00 | ¥411.00 | 3.10K |
| 2026-09-14 | ¥415.00 | 0.00% | ¥420.00 | ¥420.00 | ¥412.00 | 7.60K |
| 2026-09-11 | ¥415.00 | +0.97% | ¥411.00 | ¥418.00 | ¥410.00 | 17.80K |
| 2026-09-10 | ¥411.00 | +1.23% | ¥406.00 | ¥411.00 | ¥402.00 | 13.10K |
| 2026-09-09 | ¥406.00 | +0.25% | ¥406.00 | ¥408.00 | ¥405.00 | 4.40K |
| 2026-09-08 | ¥405.00 | -0.49% | ¥410.00 | ¥410.00 | ¥403.00 | 5.00K |
| 2026-09-07 | ¥407.00 | -1.21% | ¥412.00 | ¥414.00 | ¥406.00 | 18.70K |
| 2026-09-04 | ¥412.00 | +2.49% | ¥402.00 | ¥412.00 | ¥402.00 | 5.90K |
| 2026-09-03 | ¥402.00 | -1.23% | ¥415.00 | ¥415.00 | ¥401.00 | 13.00K |
| 2026-09-02 | ¥407.00 | -0.49% | ¥414.00 | ¥420.00 | ¥407.00 | 13.50K |
| 2026-09-01 | ¥409.00 | +0.25% | ¥411.00 | ¥413.00 | ¥408.00 | 7.10K |
| 2026-08-31 | ¥408.00 | -0.97% | ¥419.00 | ¥419.00 | ¥405.00 | 9.60K |
| 2026-08-28 | ¥412.00 | -1.67% | ¥425.00 | ¥429.00 | ¥412.00 | 23.20K |
| 2026-08-27 | ¥419.00 | +6.08% | ¥399.00 | ¥419.00 | ¥397.00 | 28.20K |
| 2026-08-26 | ¥395.00 | -0.25% | ¥396.00 | ¥399.00 | ¥394.00 | 6.00K |
| 2026-08-25 | ¥396.00 | -0.50% | ¥398.00 | ¥401.00 | ¥393.00 | 9.00K |
| 2026-08-24 | ¥398.00 | 0.00% | ¥400.00 | ¥401.00 | ¥397.00 | 8.00K |
| 2026-08-21 | ¥398.00 | +1.02% | ¥396.00 | ¥398.00 | ¥394.00 | 5.30K |
| 2026-08-20 | ¥394.00 | +1.29% | ¥390.00 | ¥399.00 | ¥390.00 | 3.90K |
| 2026-08-19 | ¥389.00 | -2.75% | ¥398.00 | ¥398.00 | ¥388.00 | 7.60K |
| 2026-08-18 | ¥400.00 | +0.50% | ¥401.00 | ¥401.00 | ¥395.00 | 11.70K |
| 2026-08-17 | ¥398.00 | -0.50% | ¥396.00 | ¥404.00 | ¥395.00 | 15.20K |
| 2026-08-14 | ¥400.00 | +0.76% | ¥393.00 | ¥404.00 | ¥388.00 | 29.20K |
| 2026-08-13 | ¥397.00 | +0.51% | ¥390.00 | ¥404.00 | ¥387.00 | 23.10K |
| 2026-08-12 | ¥395.00 | -2.95% | ¥407.00 | ¥407.00 | ¥389.00 | 46.20K |
| 2026-08-10 | ¥407.00 | +5.17% | ¥387.00 | ¥410.00 | ¥387.00 | 54.40K |
| 2026-08-07 | ¥387.00 | 0.00% | ¥388.00 | ¥388.00 | ¥381.00 | 14.20K |
| 2026-08-06 | ¥387.00 | +3.75% | ¥373.00 | ¥387.00 | ¥372.00 | 11.60K |
| 2026-08-05 | ¥373.00 | -0.27% | ¥377.00 | ¥379.00 | ¥371.00 | 13.00K |
| 2026-08-04 | ¥374.00 | +1.63% | ¥367.00 | ¥377.00 | ¥366.00 | 7.50K |
| 2026-08-03 | ¥368.00 | -0.81% | ¥370.00 | ¥373.00 | ¥364.00 | 12.40K |
| 2026-07-31 | ¥371.00 | +3.63% | ¥359.00 | ¥371.00 | ¥359.00 | 27.60K |
| 2026-07-30 | ¥358.00 | -0.83% | ¥360.00 | ¥366.00 | ¥358.00 | 19.00K |
| 2026-07-29 | ¥361.00 | -2.70% | ¥369.00 | ¥369.00 | ¥361.00 | 23.00K |
| 2026-07-28 | ¥371.00 | -3.39% | ¥377.00 | ¥377.00 | ¥362.00 | 32.20K |
| 2026-07-27 | ¥384.00 | +4.92% | ¥364.00 | ¥389.00 | ¥362.00 | 46.70K |
| 2026-07-24 | ¥366.00 | -0.54% | ¥368.00 | ¥368.00 | ¥364.00 | 8.40K |
| 2026-07-23 | ¥368.00 | +0.27% | ¥366.00 | ¥371.00 | ¥366.00 | 6.80K |
| 2026-07-22 | ¥367.00 | +0.82% | ¥365.00 | ¥368.00 | ¥365.00 | 7.40K |
| 2026-07-21 | ¥364.00 | +0.55% | ¥360.00 | ¥366.00 | ¥360.00 | 11.70K |
| 2026-07-17 | ¥362.00 | -1.09% | ¥366.00 | ¥374.00 | ¥357.00 | 24.30K |
| 2026-07-16 | ¥366.00 | -0.54% | ¥365.00 | ¥371.00 | ¥365.00 | 8.50K |
| 2026-07-15 | ¥368.00 | +0.55% | ¥366.00 | ¥373.00 | ¥366.00 | 14.50K |
| 2026-07-14 | ¥366.00 | -0.27% | ¥367.00 | ¥370.00 | ¥365.00 | 6.60K |
| 2026-07-13 | ¥367.00 | -0.54% | ¥369.00 | ¥377.00 | ¥365.00 | 27.30K |
| 2026-07-10 | ¥369.00 | +3.07% | ¥361.00 | ¥372.00 | ¥360.00 | 16.20K |
| 2026-07-09 | ¥358.00 | 0.00% | ¥357.00 | ¥363.00 | ¥357.00 | 12.00K |
| 2026-07-08 | ¥358.00 | 0.00% | ¥360.00 | ¥363.00 | ¥357.00 | 7.80K |
| 2026-07-07 | ¥358.00 | -1.38% | ¥368.00 | ¥368.00 | ¥358.00 | 42.00K |
| 2026-07-06 | ¥363.00 | -1.63% | ¥374.00 | ¥374.00 | ¥360.00 | 26.10K |
| 2026-07-03 | ¥369.00 | 0.00% | ¥371.00 | ¥371.00 | ¥363.00 | 6.40K |
| 2026-07-02 | ¥369.00 | +3.94% | ¥355.00 | ¥373.00 | ¥354.00 | 22.80K |
| 2026-07-01 | ¥355.00 | +1.14% | ¥352.00 | ¥355.00 | ¥348.00 | 11.10K |
| 2026-06-30 | ¥351.00 | -0.28% | ¥350.00 | ¥351.00 | ¥348.00 | 6.80K |
| 2026-06-29 | ¥352.00 | -0.85% | ¥353.00 | ¥359.00 | ¥350.00 | 13.40K |
| 2026-06-26 | ¥355.00 | +0.28% | ¥354.00 | ¥357.00 | ¥350.00 | 12.70K |
| 2026-06-25 | ¥354.00 | +0.57% | ¥358.00 | ¥358.00 | ¥353.00 | 7.90K |
| 2026-06-24 | ¥352.00 | -2.49% | ¥359.00 | ¥364.00 | ¥350.00 | 20.50K |
| 2026-06-23 | ¥361.00 | -0.28% | ¥365.00 | ¥365.00 | ¥354.00 | 13.80K |
| 2026-06-22 | ¥362.00 | +1.40% | ¥357.00 | ¥367.00 | ¥356.00 | 19.90K |
| 2026-06-19 | ¥357.00 | -1.11% | ¥361.00 | ¥365.00 | ¥352.00 | 31.50K |
| 2026-06-18 | ¥361.00 | -2.43% | ¥373.00 | ¥373.00 | ¥361.00 | 16.30K |
| 2026-06-17 | ¥370.00 | +1.37% | ¥365.00 | ¥376.00 | ¥362.00 | 12.40K |
| 2026-06-16 | ¥365.00 | 0.00% | ¥365.00 | ¥366.00 | ¥358.00 | 22.10K |
| 2026-06-15 | ¥365.00 | +2.82% | ¥356.00 | ¥365.00 | ¥356.00 | 36.20K |
| 2026-06-12 | ¥355.00 | +2.31% | ¥354.00 | ¥362.00 | ¥354.00 | 44.00K |
| 2026-06-11 | ¥347.00 | -5.96% | ¥361.00 | ¥361.00 | ¥346.00 | 96.90K |
| 2026-06-10 | ¥369.00 | -3.15% | ¥380.00 | ¥380.00 | ¥368.00 | 51.00K |
| 2026-06-09 | ¥381.00 | +0.26% | ¥380.00 | ¥390.00 | ¥371.00 | 64.30K |
| 2026-06-08 | ¥380.00 | -4.52% | ¥392.00 | ¥392.00 | ¥372.00 | 75.20K |
| 2026-06-05 | ¥398.00 | +0.25% | ¥394.00 | ¥403.00 | ¥392.00 | 29.20K |
| 2026-06-04 | ¥397.00 | +0.51% | ¥400.00 | ¥400.00 | ¥390.00 | 32.80K |
| 2026-06-03 | ¥395.00 | 0.00% | ¥391.00 | ¥402.00 | ¥388.00 | 42.20K |
| 2026-06-02 | ¥395.00 | -1.74% | ¥400.00 | ¥400.00 | ¥389.00 | 67.50K |
| 2026-06-01 | ¥402.00 | -1.95% | ¥411.00 | ¥418.00 | ¥400.00 | 64.20K |
| 2026-05-29 | ¥410.00 | -4.21% | ¥434.00 | ¥436.00 | ¥408.00 | 93.30K |
| 2026-05-28 | ¥428.00 | +2.88% | ¥417.00 | ¥435.00 | ¥417.00 | 32.90K |
| 2026-05-27 | ¥416.00 | -2.12% | ¥425.00 | ¥427.00 | ¥415.00 | 37.20K |
| 2026-05-26 | ¥425.00 | -5.13% | ¥448.00 | ¥448.00 | ¥420.00 | 54.70K |
| 2026-05-25 | ¥448.00 | +4.67% | ¥433.00 | ¥454.00 | ¥432.00 | 69.40K |