Japan Pulp and Paper Co. Ltd. 8032
TSE · Japan · Process Industries
¥1,240.00-10.00 (-0.80%)
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 | +1.05% | ¥1,234.00 | ¥1,253.00 | ¥1,227.00 | 263.80K |
| 2026-09-30 | ¥1,237.00 | +0.16% | ¥1,238.00 | ¥1,239.00 | ¥1,215.00 | 242.40K |
| 2026-09-29 | ¥1,235.00 | -3.29% | ¥1,259.00 | ¥1,259.00 | ¥1,231.00 | 202.50K |
| 2026-09-28 | ¥1,277.00 | +0.39% | ¥1,282.00 | ¥1,283.00 | ¥1,268.00 |
| 238.70K |
| 2026-09-25 | ¥1,272.00 | +0.47% | ¥1,269.00 | ¥1,273.00 | ¥1,258.00 | 249.20K |
| 2026-09-24 | ¥1,266.00 | -0.63% | ¥1,278.00 | ¥1,278.00 | ¥1,238.00 | 278.10K |
| 2026-09-18 | ¥1,274.00 | -0.47% | ¥1,281.00 | ¥1,289.00 | ¥1,269.00 | 366.70K |
| 2026-09-17 | ¥1,280.00 | +1.35% | ¥1,268.00 | ¥1,288.00 | ¥1,260.00 | 194.50K |
| 2026-09-16 | ¥1,263.00 | +0.24% | ¥1,265.00 | ¥1,276.00 | ¥1,260.00 | 196.10K |
| 2026-09-15 | ¥1,260.00 | +1.04% | ¥1,250.00 | ¥1,271.00 | ¥1,243.00 | 200.00K |
| 2026-09-14 | ¥1,247.00 | +0.81% | ¥1,238.00 | ¥1,259.00 | ¥1,237.00 | 188.00K |
| 2026-09-11 | ¥1,237.00 | +1.39% | ¥1,206.00 | ¥1,243.00 | ¥1,204.00 | 278.30K |
| 2026-09-10 | ¥1,220.00 | +1.24% | ¥1,203.00 | ¥1,220.00 | ¥1,199.00 | 177.70K |
| 2026-09-09 | ¥1,205.00 | -0.25% | ¥1,208.00 | ¥1,221.00 | ¥1,202.00 | 173.70K |
| 2026-09-08 | ¥1,208.00 | -1.47% | ¥1,220.00 | ¥1,223.00 | ¥1,208.00 | 176.30K |
| 2026-09-07 | ¥1,226.00 | +1.16% | ¥1,212.00 | ¥1,229.00 | ¥1,211.00 | 169.30K |
| 2026-09-04 | ¥1,212.00 | -0.98% | ¥1,216.00 | ¥1,219.00 | ¥1,201.00 | 200.30K |
| 2026-09-03 | ¥1,224.00 | +1.32% | ¥1,217.00 | ¥1,229.00 | ¥1,217.00 | 222.80K |
| 2026-09-02 | ¥1,208.00 | -1.87% | ¥1,211.00 | ¥1,221.00 | ¥1,203.00 | 244.20K |
| 2026-09-01 | ¥1,231.00 | +1.99% | ¥1,207.00 | ¥1,234.00 | ¥1,205.00 | 235.60K |
| 2026-08-31 | ¥1,207.00 | -0.74% | ¥1,208.00 | ¥1,220.00 | ¥1,201.00 | 261.50K |
| 2026-08-28 | ¥1,216.00 | +0.08% | ¥1,207.00 | ¥1,232.00 | ¥1,206.00 | 262.60K |
| 2026-08-27 | ¥1,215.00 | +0.08% | ¥1,214.00 | ¥1,223.00 | ¥1,211.00 | 204.70K |
| 2026-08-26 | ¥1,214.00 | +1.59% | ¥1,215.00 | ¥1,228.00 | ¥1,212.00 | 220.90K |
| 2026-08-25 | ¥1,195.00 | -1.32% | ¥1,213.00 | ¥1,228.00 | ¥1,190.00 | 298.70K |
| 2026-08-24 | ¥1,211.00 | -0.82% | ¥1,221.00 | ¥1,223.00 | ¥1,208.00 | 212.40K |
| 2026-08-21 | ¥1,221.00 | +0.49% | ¥1,215.00 | ¥1,224.00 | ¥1,202.00 | 182.50K |
| 2026-08-20 | ¥1,215.00 | +0.16% | ¥1,202.00 | ¥1,221.00 | ¥1,202.00 | 173.80K |
| 2026-08-19 | ¥1,213.00 | -2.96% | ¥1,241.00 | ¥1,241.00 | ¥1,204.00 | 220.20K |
| 2026-08-18 | ¥1,250.00 | +1.05% | ¥1,240.00 | ¥1,258.00 | ¥1,238.00 | 206.00K |
| 2026-08-17 | ¥1,237.00 | -0.80% | ¥1,243.00 | ¥1,249.00 | ¥1,224.00 | 195.00K |
| 2026-08-14 | ¥1,247.00 | -1.27% | ¥1,249.00 | ¥1,278.00 | ¥1,246.00 | 249.10K |
| 2026-08-13 | ¥1,263.00 | +0.72% | ¥1,254.00 | ¥1,268.00 | ¥1,243.00 | 226.90K |
| 2026-08-12 | ¥1,254.00 | -1.65% | ¥1,267.00 | ¥1,274.00 | ¥1,234.00 | 345.00K |
| 2026-08-10 | ¥1,275.00 | +5.90% | ¥1,206.00 | ¥1,275.00 | ¥1,206.00 | 614.20K |
| 2026-08-07 | ¥1,204.00 | +5.15% | ¥1,150.00 | ¥1,213.00 | ¥1,145.00 | 413.30K |
| 2026-08-06 | ¥1,145.00 | +0.88% | ¥1,135.00 | ¥1,148.00 | ¥1,127.00 | 154.10K |
| 2026-08-05 | ¥1,135.00 | +0.09% | ¥1,134.00 | ¥1,150.00 | ¥1,132.00 | 142.20K |
| 2026-08-04 | ¥1,134.00 | +1.43% | ¥1,118.00 | ¥1,139.00 | ¥1,109.00 | 233.60K |
| 2026-08-03 | ¥1,118.00 | +0.09% | ¥1,119.00 | ¥1,120.00 | ¥1,097.00 | 258.00K |
| 2026-07-31 | ¥1,117.00 | -0.53% | ¥1,123.00 | ¥1,125.00 | ¥1,106.00 | 214.60K |
| 2026-07-30 | ¥1,123.00 | +0.09% | ¥1,110.00 | ¥1,125.00 | ¥1,101.00 | 270.50K |
| 2026-07-29 | ¥1,122.00 | +0.63% | ¥1,123.00 | ¥1,123.00 | ¥1,104.00 | 248.30K |
| 2026-07-28 | ¥1,115.00 | -1.06% | ¥1,115.00 | ¥1,126.00 | ¥1,102.00 | 209.90K |
| 2026-07-27 | ¥1,127.00 | +1.90% | ¥1,117.00 | ¥1,128.00 | ¥1,107.00 | 191.60K |
| 2026-07-24 | ¥1,106.00 | -2.30% | ¥1,121.00 | ¥1,125.00 | ¥1,097.00 | 174.30K |
| 2026-07-23 | ¥1,132.00 | -0.53% | ¥1,138.00 | ¥1,144.00 | ¥1,125.00 | 128.30K |
| 2026-07-22 | ¥1,138.00 | +1.25% | ¥1,124.00 | ¥1,138.00 | ¥1,113.00 | 204.70K |
| 2026-07-21 | ¥1,124.00 | +0.54% | ¥1,129.00 | ¥1,133.00 | ¥1,114.00 | 161.10K |
| 2026-07-17 | ¥1,118.00 | -2.27% | ¥1,150.00 | ¥1,150.00 | ¥1,098.00 | 227.70K |
| 2026-07-16 | ¥1,144.00 | -0.17% | ¥1,144.00 | ¥1,154.00 | ¥1,136.00 | 108.80K |
| 2026-07-15 | ¥1,146.00 | +3.34% | ¥1,120.00 | ¥1,146.00 | ¥1,114.00 | 114.50K |
| 2026-07-14 | ¥1,109.00 | +0.73% | ¥1,117.00 | ¥1,119.00 | ¥1,107.00 | 97.30K |
| 2026-07-13 | ¥1,101.00 | +0.55% | ¥1,098.00 | ¥1,109.00 | ¥1,094.00 | 108.40K |
| 2026-07-10 | ¥1,095.00 | -1.17% | ¥1,117.00 | ¥1,117.00 | ¥1,091.00 | 268.90K |
| 2026-07-09 | ¥1,108.00 | +2.21% | ¥1,087.00 | ¥1,109.00 | ¥1,087.00 | 135.80K |
| 2026-07-08 | ¥1,084.00 | -0.73% | ¥1,093.00 | ¥1,097.00 | ¥1,082.00 | 178.60K |
| 2026-07-07 | ¥1,092.00 | 0.00% | ¥1,092.00 | ¥1,109.00 | ¥1,092.00 | 109.20K |
| 2026-07-06 | ¥1,092.00 | -1.44% | ¥1,108.00 | ¥1,117.00 | ¥1,086.00 | 250.40K |
| 2026-07-03 | ¥1,108.00 | +2.21% | ¥1,099.00 | ¥1,115.00 | ¥1,099.00 | 161.50K |
| 2026-07-02 | ¥1,084.00 | +1.03% | ¥1,088.00 | ¥1,095.00 | ¥1,078.00 | 113.40K |
| 2026-07-01 | ¥1,073.00 | +0.47% | ¥1,070.00 | ¥1,077.00 | ¥1,059.00 | 180.00K |
| 2026-06-30 | ¥1,068.00 | -2.73% | ¥1,098.00 | ¥1,101.00 | ¥1,068.00 | 210.30K |
| 2026-06-29 | ¥1,098.00 | +0.83% | ¥1,095.00 | ¥1,098.00 | ¥1,079.00 | 230.50K |
| 2026-06-26 | ¥1,089.00 | +1.87% | ¥1,079.00 | ¥1,094.00 | ¥1,072.00 | 209.60K |
| 2026-06-25 | ¥1,069.00 | +0.09% | ¥1,076.00 | ¥1,081.00 | ¥1,067.00 | 167.70K |
| 2026-06-24 | ¥1,068.00 | -0.37% | ¥1,072.00 | ¥1,076.00 | ¥1,062.00 | 150.60K |
| 2026-06-23 | ¥1,072.00 | -1.02% | ¥1,083.00 | ¥1,097.00 | ¥1,071.00 | 173.40K |
| 2026-06-22 | ¥1,083.00 | +0.19% | ¥1,086.00 | ¥1,090.00 | ¥1,074.00 | 155.00K |
| 2026-06-19 | ¥1,081.00 | -1.64% | ¥1,102.00 | ¥1,120.00 | ¥1,081.00 | 588.50K |
| 2026-06-18 | ¥1,099.00 | +0.27% | ¥1,094.00 | ¥1,117.00 | ¥1,093.00 | 159.60K |
| 2026-06-17 | ¥1,096.00 | -0.27% | ¥1,119.00 | ¥1,122.00 | ¥1,095.00 | 170.40K |
| 2026-06-16 | ¥1,099.00 | -0.90% | ¥1,099.00 | ¥1,105.00 | ¥1,092.00 | 109.60K |
| 2026-06-15 | ¥1,109.00 | +1.28% | ¥1,110.00 | ¥1,120.00 | ¥1,105.00 | 155.30K |
| 2026-06-12 | ¥1,095.00 | -0.90% | ¥1,115.00 | ¥1,129.00 | ¥1,095.00 | 281.50K |
| 2026-06-11 | ¥1,105.00 | +0.64% | ¥1,098.00 | ¥1,112.00 | ¥1,083.00 | 280.40K |
| 2026-06-10 | ¥1,098.00 | +0.92% | ¥1,087.00 | ¥1,104.00 | ¥1,086.00 | 207.80K |
| 2026-06-09 | ¥1,088.00 | +2.16% | ¥1,090.00 | ¥1,098.00 | ¥1,077.00 | 255.30K |
| 2026-06-08 | ¥1,065.00 | -0.84% | ¥1,061.00 | ¥1,068.00 | ¥1,048.00 | 247.50K |
| 2026-06-05 | ¥1,074.00 | +0.94% | ¥1,075.00 | ¥1,088.00 | ¥1,065.00 | 195.70K |
| 2026-06-04 | ¥1,064.00 | -0.84% | ¥1,075.00 | ¥1,087.00 | ¥1,058.00 | 179.70K |
| 2026-06-03 | ¥1,073.00 | -2.54% | ¥1,121.00 | ¥1,123.00 | ¥1,073.00 | 303.40K |
| 2026-06-02 | ¥1,101.00 | -3.00% | ¥1,112.00 | ¥1,113.00 | ¥1,077.00 | 354.00K |
| 2026-06-01 | ¥1,135.00 | -2.32% | ¥1,146.00 | ¥1,155.00 | ¥1,103.00 | 484.00K |
| 2026-05-29 | ¥1,162.00 | +0.43% | ¥1,157.00 | ¥1,162.00 | ¥1,146.00 | 730.50K |
| 2026-05-28 | ¥1,157.00 | +0.61% | ¥1,155.00 | ¥1,171.00 | ¥1,142.00 | 554.80K |
| 2026-05-27 | ¥1,150.00 | 0.00% | ¥1,150.00 | ¥1,157.00 | ¥1,140.00 | 343.70K |
| 2026-05-26 | ¥1,150.00 | 0.00% | ¥1,150.00 | ¥1,180.00 | ¥1,141.00 | 398.20K |
| 2026-05-25 | ¥1,150.00 | -0.09% | ¥1,149.00 | ¥1,160.00 | ¥1,139.00 | 248.40K |
| 2026-05-22 | ¥1,151.00 | -2.46% | ¥1,180.00 | ¥1,185.00 | ¥1,117.00 | 334.90K |