KYODO PAPER HOLDINGS 9849
TSE · Japan · Distribution Services
¥4,460.00-5.00 (-0.11%)
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 | ¥4,460.00 | -0.11% | ¥4,475.00 | ¥4,475.00 | ¥4,460.00 | 300 |
| 2026-10-01 | ¥4,465.00 | +0.11% | ¥4,460.00 | ¥4,465.00 | ¥4,460.00 | 400 |
| 2026-09-30 | ¥4,460.00 | -0.11% | ¥4,465.00 | ¥4,465.00 | ¥4,460.00 | 1.00K |
| 2026-09-29 | ¥4,465.00 | -1.65% | ¥4,470.00 | ¥4,470.00 | ¥4,465.00 | 800 |
| 2026-09-28 | ¥4,540.00 | 0.00% | ¥4,540.00 | ¥4,550.00 | ¥4,540.00 | 600 |
| 2026-09-25 | ¥4,540.00 | 0.00% | ¥4,545.00 | ¥4,550.00 | ¥4,515.00 | 600 |
| 2026-09-24 | ¥4,540.00 | -0.11% | ¥4,545.00 | ¥4,545.00 | ¥4,540.00 | 300 |
| 2026-09-18 | ¥4,545.00 | +0.44% | ¥4,505.00 | ¥4,545.00 | ¥4,505.00 | 300 |
| 2026-09-17 | ¥4,525.00 | +0.56% | ¥4,525.00 | ¥4,525.00 | ¥4,525.00 | 100 |
| 2026-09-16 | ¥4,500.00 | -0.22% | ¥4,520.00 | ¥4,525.00 | ¥4,500.00 | 400 |
| 2026-09-15 | ¥4,510.00 | 0.00% | ¥4,510.00 | ¥4,510.00 | ¥4,510.00 | 0 |
| 2026-09-14 | ¥4,510.00 | 0.00% | ¥4,510.00 | ¥4,510.00 | ¥4,510.00 | 0 |
| 2026-09-11 | ¥4,510.00 | -0.22% | ¥4,525.00 | ¥4,525.00 | ¥4,510.00 | 200 |
| 2026-09-10 | ¥4,520.00 | 0.00% | ¥4,520.00 | ¥4,520.00 | ¥4,520.00 | 0 |
| 2026-09-09 | ¥4,520.00 | 0.00% | ¥4,520.00 | ¥4,520.00 | ¥4,520.00 | 0 |
| 2026-09-08 | ¥4,520.00 | 0.00% | ¥4,520.00 | ¥4,520.00 | ¥4,520.00 | 100 |
| 2026-09-07 | ¥4,520.00 | +0.22% | ¥4,510.00 | ¥4,520.00 | ¥4,510.00 | 300 |
| 2026-09-04 | ¥4,510.00 | +0.11% | ¥4,505.00 | ¥4,510.00 | ¥4,505.00 | 200 |
| 2026-09-03 | ¥4,505.00 | 0.00% | ¥4,505.00 | ¥4,505.00 | ¥4,505.00 | 0 |
| 2026-09-02 | ¥4,505.00 | -0.44% | ¥4,525.00 | ¥4,525.00 | ¥4,505.00 | 200 |
| 2026-09-01 | ¥4,525.00 | +0.11% | ¥4,520.00 | ¥4,525.00 | ¥4,520.00 | 200 |
| 2026-08-31 | ¥4,520.00 | +0.44% | ¥4,505.00 | ¥4,520.00 | ¥4,505.00 | 300 |
| 2026-08-28 | ¥4,500.00 | -0.22% | ¥4,500.00 | ¥4,500.00 | ¥4,500.00 | 100 |
| 2026-08-27 | ¥4,510.00 | +0.45% | ¥4,480.00 | ¥4,510.00 | ¥4,480.00 | 400 |
| 2026-08-26 | ¥4,490.00 | -0.55% | ¥4,490.00 | ¥4,490.00 | ¥4,490.00 | 200 |
| 2026-08-25 | ¥4,515.00 | 0.00% | ¥4,515.00 | ¥4,515.00 | ¥4,515.00 | 0 |
| 2026-08-24 | ¥4,515.00 | +0.44% | ¥4,515.00 | ¥4,515.00 | ¥4,515.00 | 100 |
| 2026-08-21 | ¥4,495.00 | 0.00% | ¥4,495.00 | ¥4,495.00 | ¥4,495.00 | 0 |
| 2026-08-20 | ¥4,495.00 | 0.00% | ¥4,495.00 | ¥4,495.00 | ¥4,495.00 | 0 |
| 2026-08-19 | ¥4,495.00 | -0.11% | ¥4,525.00 | ¥4,525.00 | ¥4,495.00 | 200 |
| 2026-08-18 | ¥4,500.00 | -0.44% | ¥4,500.00 | ¥4,510.00 | ¥4,500.00 | 400 |
| 2026-08-17 | ¥4,520.00 | 0.00% | ¥4,520.00 | ¥4,520.00 | ¥4,520.00 | 100 |
| 2026-08-14 | ¥4,520.00 | 0.00% | ¥4,520.00 | ¥4,520.00 | ¥4,520.00 | 0 |
| 2026-08-13 | ¥4,520.00 | +0.22% | ¥4,515.00 | ¥4,520.00 | ¥4,475.00 | 900 |
| 2026-08-12 | ¥4,510.00 | 0.00% | ¥4,475.00 | ¥4,510.00 | ¥4,475.00 | 400 |
| 2026-08-10 | ¥4,510.00 | 0.00% | ¥4,510.00 | ¥4,510.00 | ¥4,510.00 | 0 |
| 2026-08-07 | ¥4,510.00 | 0.00% | ¥4,505.00 | ¥4,510.00 | ¥4,505.00 | 200 |
| 2026-08-06 | ¥4,510.00 | 0.00% | ¥4,510.00 | ¥4,510.00 | ¥4,510.00 | 0 |
| 2026-08-05 | ¥4,510.00 | +0.22% | ¥4,510.00 | ¥4,510.00 | ¥4,510.00 | 100 |
| 2026-08-04 | ¥4,500.00 | 0.00% | ¥4,500.00 | ¥4,500.00 | ¥4,500.00 | 0 |
| 2026-08-03 | ¥4,500.00 | +0.56% | ¥4,505.00 | ¥4,510.00 | ¥4,500.00 | 500 |
| 2026-07-31 | ¥4,475.00 | 0.00% | ¥4,475.00 | ¥4,475.00 | ¥4,475.00 | 0 |
| 2026-07-30 | ¥4,475.00 | -0.89% | ¥4,475.00 | ¥4,475.00 | ¥4,475.00 | 100 |
| 2026-07-29 | ¥4,515.00 | 0.00% | ¥4,515.00 | ¥4,515.00 | ¥4,515.00 | 200 |
| 2026-07-28 | ¥4,515.00 | +0.11% | ¥4,515.00 | ¥4,515.00 | ¥4,515.00 | 200 |
| 2026-07-27 | ¥4,510.00 | +0.33% | ¥4,495.00 | ¥4,510.00 | ¥4,495.00 | 800 |
| 2026-07-24 | ¥4,495.00 | +0.45% | ¥4,495.00 | ¥4,495.00 | ¥4,495.00 | 100 |
| 2026-07-23 | ¥4,475.00 | 0.00% | ¥4,475.00 | ¥4,475.00 | ¥4,475.00 | 0 |
| 2026-07-22 | ¥4,475.00 | 0.00% | ¥4,475.00 | ¥4,475.00 | ¥4,475.00 | 0 |
| 2026-07-21 | ¥4,475.00 | -0.56% | ¥4,470.00 | ¥4,475.00 | ¥4,470.00 | 200 |
| 2026-07-17 | ¥4,500.00 | 0.00% | ¥4,500.00 | ¥4,500.00 | ¥4,500.00 | 0 |
| 2026-07-16 | ¥4,500.00 | +0.67% | ¥4,470.00 | ¥4,500.00 | ¥4,470.00 | 400 |
| 2026-07-15 | ¥4,470.00 | -0.67% | ¥4,470.00 | ¥4,470.00 | ¥4,470.00 | 100 |
| 2026-07-14 | ¥4,500.00 | 0.00% | ¥4,500.00 | ¥4,500.00 | ¥4,500.00 | 0 |
| 2026-07-13 | ¥4,500.00 | +0.67% | ¥4,500.00 | ¥4,500.00 | ¥4,500.00 | 100 |
| 2026-07-10 | ¥4,470.00 | 0.00% | ¥4,470.00 | ¥4,470.00 | ¥4,470.00 | 0 |
| 2026-07-09 | ¥4,470.00 | 0.00% | ¥4,470.00 | ¥4,470.00 | ¥4,470.00 | 100 |
| 2026-07-08 | ¥4,470.00 | -0.67% | ¥4,490.00 | ¥4,490.00 | ¥4,470.00 | 200 |
| 2026-07-07 | ¥4,500.00 | 0.00% | ¥4,500.00 | ¥4,500.00 | ¥4,500.00 | 100 |
| 2026-07-06 | ¥4,500.00 | +0.78% | ¥4,470.00 | ¥4,500.00 | ¥4,470.00 | 500 |
| 2026-07-03 | ¥4,465.00 | 0.00% | ¥4,460.00 | ¥4,465.00 | ¥4,460.00 | 300 |
| 2026-07-02 | ¥4,465.00 | +0.22% | ¥4,455.00 | ¥4,465.00 | ¥4,455.00 | 500 |
| 2026-07-01 | ¥4,455.00 | +0.11% | ¥4,455.00 | ¥4,455.00 | ¥4,455.00 | 100 |
| 2026-06-30 | ¥4,450.00 | +0.11% | ¥4,450.00 | ¥4,455.00 | ¥4,450.00 | 300 |
| 2026-06-29 | ¥4,445.00 | -0.22% | ¥4,455.00 | ¥4,455.00 | ¥4,445.00 | 200 |
| 2026-06-26 | ¥4,455.00 | +0.22% | ¥4,445.00 | ¥4,455.00 | ¥4,445.00 | 200 |
| 2026-06-25 | ¥4,445.00 | +0.23% | ¥4,450.00 | ¥4,450.00 | ¥4,435.00 | 300 |
| 2026-06-24 | ¥4,435.00 | 0.00% | ¥4,435.00 | ¥4,435.00 | ¥4,435.00 | 0 |
| 2026-06-23 | ¥4,435.00 | -0.22% | ¥4,435.00 | ¥4,435.00 | ¥4,435.00 | 100 |
| 2026-06-22 | ¥4,445.00 | +0.11% | ¥4,445.00 | ¥4,445.00 | ¥4,445.00 | 100 |
| 2026-06-19 | ¥4,440.00 | 0.00% | ¥4,440.00 | ¥4,440.00 | ¥4,440.00 | 0 |
| 2026-06-18 | ¥4,440.00 | -0.45% | ¥4,440.00 | ¥4,440.00 | ¥4,440.00 | 100 |
| 2026-06-17 | ¥4,460.00 | +0.22% | ¥4,460.00 | ¥4,460.00 | ¥4,460.00 | 100 |
| 2026-06-16 | ¥4,450.00 | +0.11% | ¥4,445.00 | ¥4,450.00 | ¥4,445.00 | 300 |
| 2026-06-15 | ¥4,445.00 | +0.11% | ¥4,445.00 | ¥4,445.00 | ¥4,445.00 | 100 |
| 2026-06-12 | ¥4,440.00 | -0.11% | ¥4,440.00 | ¥4,440.00 | ¥4,440.00 | 200 |
| 2026-06-11 | ¥4,445.00 | -0.11% | ¥4,430.00 | ¥4,445.00 | ¥4,425.00 | 500 |
| 2026-06-10 | ¥4,450.00 | -1.11% | ¥4,460.00 | ¥4,460.00 | ¥4,450.00 | 500 |
| 2026-06-09 | ¥4,500.00 | +0.45% | ¥4,450.00 | ¥4,500.00 | ¥4,445.00 | 900 |
| 2026-06-08 | ¥4,480.00 | +0.22% | ¥4,450.00 | ¥4,480.00 | ¥4,445.00 | 400 |
| 2026-06-05 | ¥4,470.00 | 0.00% | ¥4,470.00 | ¥4,470.00 | ¥4,470.00 | 0 |
| 2026-06-04 | ¥4,470.00 | 0.00% | ¥4,470.00 | ¥4,470.00 | ¥4,470.00 | 0 |
| 2026-06-03 | ¥4,470.00 | 0.00% | ¥4,470.00 | ¥4,470.00 | ¥4,470.00 | 0 |
| 2026-06-02 | ¥4,470.00 | -0.11% | ¥4,470.00 | ¥4,470.00 | ¥4,470.00 | 100 |
| 2026-06-01 | ¥4,475.00 | +0.11% | ¥4,465.00 | ¥4,475.00 | ¥4,465.00 | 400 |
| 2026-05-29 | ¥4,470.00 | -0.56% | ¥4,470.00 | ¥4,470.00 | ¥4,470.00 | 100 |
| 2026-05-28 | ¥4,495.00 | +0.11% | ¥4,495.00 | ¥4,495.00 | ¥4,495.00 | 100 |
| 2026-05-27 | ¥4,490.00 | +0.56% | ¥4,490.00 | ¥4,490.00 | ¥4,490.00 | 200 |
| 2026-05-26 | ¥4,465.00 | 0.00% | ¥4,465.00 | ¥4,465.00 | ¥4,465.00 | 0 |
| 2026-05-25 | ¥4,465.00 | 0.00% | ¥4,465.00 | ¥4,465.00 | ¥4,465.00 | 0 |