Mitsubishi Pencil Company, Limited 7976
TSE · Japan · Consumer Durables
¥3,440.00+10.00 (+0.29%)
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 | ¥3,485.00 | +1.60% | ¥3,410.00 | ¥3,490.00 | ¥3,375.00 | 53.00K |
| 2026-10-01 | ¥3,430.00 | -1.15% | ¥3,470.00 | ¥3,470.00 | ¥3,420.00 | 109.20K |
| 2026-09-30 | ¥3,470.00 | +0.73% | ¥3,415.00 | ¥3,510.00 | ¥3,405.00 | 145.30K |
| 2026-09-29 | ¥3,445.00 | +1.92% | ¥3,355.00 | ¥3,445.00 | ¥3,350.00 | 96.10K |
| 2026-09-28 | ¥3,380.00 | -0.44% | ¥3,440.00 | ¥3,460.00 | ¥3,365.00 | 126.70K |
| 2026-09-25 | ¥3,395.00 | +0.74% | ¥3,370.00 | ¥3,430.00 | ¥3,355.00 | 129.50K |
| 2026-09-24 | ¥3,370.00 | +1.97% | ¥3,325.00 | ¥3,380.00 | ¥3,310.00 | 128.40K |
| 2026-09-18 | ¥3,305.00 | +0.15% | ¥3,330.00 | ¥3,330.00 | ¥3,260.00 | 257.20K |
| 2026-09-17 | ¥3,300.00 | +1.38% | ¥3,280.00 | ¥3,325.00 | ¥3,260.00 | 60.50K |
| 2026-09-16 | ¥3,255.00 | +0.93% | ¥3,225.00 | ¥3,275.00 | ¥3,225.00 | 49.30K |
| 2026-09-15 | ¥3,225.00 | -1.07% | ¥3,265.00 | ¥3,270.00 | ¥3,205.00 | 85.80K |
| 2026-09-14 | ¥3,260.00 | +2.03% | ¥3,245.00 | ¥3,280.00 | ¥3,220.00 | 81.20K |
| 2026-09-11 | ¥3,195.00 | +1.43% | ¥3,110.00 | ¥3,220.00 | ¥3,105.00 | 89.70K |
| 2026-09-10 | ¥3,150.00 | +1.45% | ¥3,120.00 | ¥3,155.00 | ¥3,085.00 | 51.70K |
| 2026-09-09 | ¥3,105.00 | +0.49% | ¥3,100.00 | ¥3,120.00 | ¥3,085.00 | 60.00K |
| 2026-09-08 | ¥3,090.00 | -2.22% | ¥3,150.00 | ¥3,165.00 | ¥3,085.00 | 58.00K |
| 2026-09-07 | ¥3,160.00 | +1.61% | ¥3,130.00 | ¥3,170.00 | ¥3,115.00 | 69.00K |
| 2026-09-04 | ¥3,110.00 | -0.48% | ¥3,135.00 | ¥3,140.00 | ¥3,095.00 | 54.60K |
| 2026-09-03 | ¥3,125.00 | +0.16% | ¥3,165.00 | ¥3,165.00 | ¥3,085.00 | 55.30K |
| 2026-09-02 | ¥3,120.00 | -0.48% | ¥3,120.00 | ¥3,145.00 | ¥3,090.00 | 104.20K |
| 2026-09-01 | ¥3,135.00 | -1.26% | ¥3,155.00 | ¥3,170.00 | ¥3,100.00 | 89.20K |
| 2026-08-31 | ¥3,175.00 | +3.59% | ¥3,070.00 | ¥3,185.00 | ¥3,065.00 | 269.10K |
| 2026-08-28 | ¥3,065.00 | +0.66% | ¥3,035.00 | ¥3,090.00 | ¥3,025.00 | 97.20K |
| 2026-08-27 | ¥3,045.00 | -0.16% | ¥3,050.00 | ¥3,065.00 | ¥3,030.00 | 72.10K |
| 2026-08-26 | ¥3,050.00 | +1.94% | ¥3,000.00 | ¥3,050.00 | ¥2,992.00 | 97.20K |
| 2026-08-25 | ¥2,992.00 | +0.74% | ¥2,985.00 | ¥3,010.00 | ¥2,968.00 | 87.40K |
| 2026-08-24 | ¥2,970.00 | -0.03% | ¥2,973.00 | ¥3,000.00 | ¥2,952.00 | 85.10K |
| 2026-08-21 | ¥2,971.00 | +2.98% | ¥2,867.00 | ¥2,976.00 | ¥2,867.00 | 120.50K |
| 2026-08-20 | ¥2,885.00 | +0.84% | ¥2,861.00 | ¥2,885.00 | ¥2,828.00 | 83.10K |
| 2026-08-19 | ¥2,861.00 | -0.38% | ¥2,875.00 | ¥2,887.00 | ¥2,847.00 | 103.00K |
| 2026-08-18 | ¥2,872.00 | +0.45% | ¥2,882.00 | ¥2,909.00 | ¥2,836.00 | 85.30K |
| 2026-08-17 | ¥2,859.00 | -1.31% | ¥2,875.00 | ¥2,881.00 | ¥2,843.00 | 111.50K |
| 2026-08-14 | ¥2,897.00 | -0.69% | ¥2,920.00 | ¥2,954.00 | ¥2,878.00 | 95.80K |
| 2026-08-13 | ¥2,917.00 | +0.03% | ¥2,950.00 | ¥2,954.00 | ¥2,904.00 | 79.30K |
| 2026-08-12 | ¥2,916.00 | -1.52% | ¥2,985.00 | ¥2,985.00 | ¥2,877.00 | 134.30K |
| 2026-08-10 | ¥2,961.00 | +0.92% | ¥2,934.00 | ¥2,987.00 | ¥2,900.00 | 125.90K |
| 2026-08-07 | ¥2,934.00 | +3.09% | ¥2,881.00 | ¥2,944.00 | ¥2,842.00 | 171.00K |
| 2026-08-06 | ¥2,846.00 | +1.82% | ¥2,802.00 | ¥2,857.00 | ¥2,796.00 | 133.70K |
| 2026-08-05 | ¥2,795.00 | +2.49% | ¥2,741.00 | ¥2,800.00 | ¥2,713.00 | 178.70K |
| 2026-08-04 | ¥2,727.00 | +0.96% | ¥2,692.00 | ¥2,756.00 | ¥2,658.00 | 158.40K |
| 2026-08-03 | ¥2,701.00 | -2.53% | ¥2,780.00 | ¥2,802.00 | ¥2,690.00 | 247.30K |
| 2026-07-31 | ¥2,771.00 | +5.80% | ¥2,667.00 | ¥2,808.00 | ¥2,612.00 | 371.10K |
| 2026-07-30 | ¥2,619.00 | -0.98% | ¥2,597.00 | ¥2,619.00 | ¥2,532.00 | 459.90K |
| 2026-07-29 | ¥2,645.00 | +0.84% | ¥2,656.00 | ¥2,673.00 | ¥2,611.00 | 90.30K |
| 2026-07-28 | ¥2,623.00 | -0.34% | ¥2,632.00 | ¥2,665.00 | ¥2,603.00 | 96.30K |
| 2026-07-27 | ¥2,632.00 | +0.84% | ¥2,618.00 | ¥2,653.00 | ¥2,611.00 | 90.20K |
| 2026-07-24 | ¥2,610.00 | +0.89% | ¥2,567.00 | ¥2,613.00 | ¥2,560.00 | 94.60K |
| 2026-07-23 | ¥2,587.00 | -1.56% | ¥2,590.00 | ¥2,624.00 | ¥2,559.00 | 122.10K |
| 2026-07-22 | ¥2,628.00 | -1.54% | ¥2,663.00 | ¥2,668.00 | ¥2,626.00 | 75.30K |
| 2026-07-21 | ¥2,669.00 | -0.71% | ¥2,676.00 | ¥2,695.00 | ¥2,650.00 | 121.00K |
| 2026-07-17 | ¥2,688.00 | -0.11% | ¥2,703.00 | ¥2,718.00 | ¥2,667.00 | 59.20K |
| 2026-07-16 | ¥2,691.00 | -0.11% | ¥2,716.00 | ¥2,734.00 | ¥2,691.00 | 69.60K |
| 2026-07-15 | ¥2,694.00 | -0.04% | ¥2,674.00 | ¥2,700.00 | ¥2,659.00 | 107.00K |
| 2026-07-14 | ¥2,695.00 | +0.75% | ¥2,690.00 | ¥2,732.00 | ¥2,675.00 | 83.00K |
| 2026-07-13 | ¥2,675.00 | -0.78% | ¥2,700.00 | ¥2,719.00 | ¥2,667.00 | 95.30K |
| 2026-07-10 | ¥2,696.00 | -1.21% | ¥2,743.00 | ¥2,744.00 | ¥2,681.00 | 116.60K |
| 2026-07-09 | ¥2,729.00 | -0.18% | ¥2,691.00 | ¥2,748.00 | ¥2,681.00 | 139.70K |
| 2026-07-08 | ¥2,734.00 | +0.70% | ¥2,665.00 | ¥2,748.00 | ¥2,664.00 | 250.20K |
| 2026-07-07 | ¥2,715.00 | -0.33% | ¥2,736.00 | ¥2,745.00 | ¥2,707.00 | 102.00K |
| 2026-07-06 | ¥2,724.00 | +1.26% | ¥2,700.00 | ¥2,724.00 | ¥2,690.00 | 43.10K |
| 2026-07-03 | ¥2,690.00 | +1.05% | ¥2,699.00 | ¥2,720.00 | ¥2,676.00 | 52.60K |
| 2026-07-02 | ¥2,662.00 | +1.49% | ¥2,658.00 | ¥2,710.00 | ¥2,638.00 | 73.80K |
| 2026-07-01 | ¥2,623.00 | -2.82% | ¥2,700.00 | ¥2,710.00 | ¥2,616.00 | 105.20K |
| 2026-06-30 | ¥2,699.00 | +0.52% | ¥2,680.00 | ¥2,715.00 | ¥2,654.00 | 112.60K |
| 2026-06-29 | ¥2,685.00 | -0.15% | ¥2,669.00 | ¥2,685.00 | ¥2,646.00 | 105.30K |
| 2026-06-26 | ¥2,689.00 | +3.34% | ¥2,622.00 | ¥2,689.00 | ¥2,603.00 | 126.50K |
| 2026-06-25 | ¥2,602.00 | +1.32% | ¥2,564.00 | ¥2,625.00 | ¥2,549.00 | 76.90K |
| 2026-06-24 | ¥2,568.00 | +1.58% | ¥2,528.00 | ¥2,578.00 | ¥2,509.00 | 71.20K |
| 2026-06-23 | ¥2,528.00 | -0.47% | ¥2,540.00 | ¥2,556.00 | ¥2,525.00 | 58.30K |
| 2026-06-22 | ¥2,540.00 | -0.35% | ¥2,527.00 | ¥2,551.00 | ¥2,505.00 | 63.10K |
| 2026-06-19 | ¥2,549.00 | -0.27% | ¥2,563.00 | ¥2,573.00 | ¥2,542.00 | 61.70K |
| 2026-06-18 | ¥2,556.00 | +0.87% | ¥2,538.00 | ¥2,579.00 | ¥2,532.00 | 61.10K |
| 2026-06-17 | ¥2,534.00 | 0.00% | ¥2,539.00 | ¥2,553.00 | ¥2,510.00 | 65.80K |
| 2026-06-16 | ¥2,534.00 | -2.43% | ¥2,579.00 | ¥2,586.00 | ¥2,532.00 | 67.70K |
| 2026-06-15 | ¥2,597.00 | -0.46% | ¥2,610.00 | ¥2,630.00 | ¥2,576.00 | 89.60K |
| 2026-06-12 | ¥2,609.00 | +1.52% | ¥2,571.00 | ¥2,639.00 | ¥2,571.00 | 120.70K |
| 2026-06-11 | ¥2,570.00 | +1.18% | ¥2,557.00 | ¥2,597.00 | ¥2,489.00 | 117.50K |
| 2026-06-10 | ¥2,540.00 | +2.30% | ¥2,505.00 | ¥2,555.00 | ¥2,486.00 | 98.80K |
| 2026-06-09 | ¥2,483.00 | -0.28% | ¥2,502.00 | ¥2,511.00 | ¥2,476.00 | 61.30K |
| 2026-06-08 | ¥2,490.00 | +0.08% | ¥2,485.00 | ¥2,518.00 | ¥2,454.00 | 78.20K |
| 2026-06-05 | ¥2,488.00 | +0.40% | ¥2,490.00 | ¥2,525.00 | ¥2,483.00 | 60.40K |
| 2026-06-04 | ¥2,478.00 | -1.51% | ¥2,501.00 | ¥2,503.00 | ¥2,470.00 | 70.00K |
| 2026-06-03 | ¥2,516.00 | +1.94% | ¥2,505.00 | ¥2,528.00 | ¥2,488.00 | 54.90K |
| 2026-06-02 | ¥2,468.00 | -3.22% | ¥2,510.00 | ¥2,534.00 | ¥2,428.00 | 112.80K |
| 2026-06-01 | ¥2,550.00 | -2.78% | ¥2,603.00 | ¥2,613.00 | ¥2,547.00 | 107.00K |
| 2026-05-29 | ¥2,623.00 | +0.38% | ¥2,650.00 | ¥2,660.00 | ¥2,623.00 | 56.60K |
| 2026-05-28 | ¥2,613.00 | +0.46% | ¥2,601.00 | ¥2,638.00 | ¥2,586.00 | 59.10K |
| 2026-05-27 | ¥2,601.00 | -1.55% | ¥2,642.00 | ¥2,669.00 | ¥2,598.00 | 76.50K |
| 2026-05-26 | ¥2,642.00 | +0.72% | ¥2,603.00 | ¥2,673.00 | ¥2,568.00 | 105.80K |
| 2026-05-25 | ¥2,623.00 | +0.88% | ¥2,616.00 | ¥2,626.00 | ¥2,586.00 | 65.30K |