Papyless Co., Ltd. (TYO:3641)
Japan · Delayed Price · Currency is JPY 980.00
+6.00 (0.62%)
Apr 1, 2026, 9:24 AM JST
Papyless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 992.00 | 992.00 | 974.00 | 974.00 | 974.00 | -2.31% | 22,000 |
| Mar 30, 2026 | 984.00 | 1,004.00 | 970.00 | 997.00 | 997.00 | -6.74% | 46,800 |
| Mar 27, 2026 | 1,089.00 | 1,095.00 | 1,047.00 | 1,069.00 | 1,059.00 | -1.84% | 64,000 |
| Mar 26, 2026 | 1,100.00 | 1,100.00 | 1,077.00 | 1,089.00 | 1,078.81 | -1.00% | 31,000 |
| Mar 25, 2026 | 1,111.00 | 1,113.00 | 1,100.00 | 1,100.00 | 1,089.71 | -0.18% | 13,800 |
| Mar 24, 2026 | 1,098.00 | 1,103.00 | 1,095.00 | 1,102.00 | 1,091.69 | 0.55% | 10,800 |
| Mar 23, 2026 | 1,099.00 | 1,102.00 | 1,068.00 | 1,096.00 | 1,085.75 | -0.09% | 21,200 |
| Mar 19, 2026 | 1,110.00 | 1,120.00 | 1,097.00 | 1,097.00 | 1,086.74 | -0.09% | 6,800 |
| Mar 18, 2026 | 1,116.00 | 1,119.00 | 1,057.00 | 1,098.00 | 1,087.73 | -1.17% | 35,900 |
| Mar 17, 2026 | 1,110.00 | 1,121.00 | 1,110.00 | 1,111.00 | 1,100.61 | 1.00% | 13,600 |
| Mar 16, 2026 | 1,099.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,089.71 | 0.18% | 10,900 |
| Mar 13, 2026 | 1,099.00 | 1,099.00 | 1,090.00 | 1,098.00 | 1,087.73 | 0.18% | 5,400 |
| Mar 12, 2026 | 1,097.00 | 1,100.00 | 1,087.00 | 1,096.00 | 1,085.75 | -0.09% | 9,400 |
| Mar 11, 2026 | 1,094.00 | 1,097.00 | 1,090.00 | 1,097.00 | 1,086.74 | 0.27% | 8,000 |
| Mar 10, 2026 | 1,083.00 | 1,094.00 | 1,083.00 | 1,094.00 | 1,083.77 | 1.20% | 5,600 |
| Mar 9, 2026 | 1,076.00 | 1,085.00 | 1,076.00 | 1,081.00 | 1,070.89 | -0.73% | 12,000 |
| Mar 6, 2026 | 1,075.00 | 1,089.00 | 1,074.00 | 1,089.00 | 1,078.81 | 1.68% | 5,700 |
| Mar 5, 2026 | 1,096.00 | 1,096.00 | 1,068.00 | 1,071.00 | 1,060.98 | 0.28% | 8,600 |
| Mar 4, 2026 | 1,070.00 | 1,076.00 | 1,068.00 | 1,068.00 | 1,058.01 | -0.84% | 21,300 |
| Mar 3, 2026 | 1,083.00 | 1,083.00 | 1,076.00 | 1,077.00 | 1,066.93 | -0.55% | 11,000 |
| Mar 2, 2026 | 1,097.00 | 1,097.00 | 1,077.00 | 1,083.00 | 1,072.87 | -1.19% | 21,900 |
| Feb 27, 2026 | 1,086.00 | 1,096.00 | 1,083.00 | 1,096.00 | 1,085.75 | 0.92% | 9,800 |
| Feb 26, 2026 | 1,085.00 | 1,086.00 | 1,079.00 | 1,086.00 | 1,075.84 | 0.65% | 7,000 |
| Feb 25, 2026 | 1,080.00 | 1,084.00 | 1,073.00 | 1,079.00 | 1,068.91 | - | 7,300 |
| Feb 24, 2026 | 1,070.00 | 1,079.00 | 1,067.00 | 1,079.00 | 1,068.91 | 1.41% | 9,800 |
| Feb 20, 2026 | 1,065.00 | 1,065.00 | 1,057.00 | 1,064.00 | 1,054.05 | 0.38% | 4,400 |
| Feb 19, 2026 | 1,061.00 | 1,062.00 | 1,058.00 | 1,060.00 | 1,050.08 | 0.28% | 5,300 |
| Feb 18, 2026 | 1,063.00 | 1,065.00 | 1,055.00 | 1,057.00 | 1,047.11 | -0.56% | 6,700 |
| Feb 17, 2026 | 1,064.00 | 1,064.00 | 1,050.00 | 1,063.00 | 1,053.06 | -0.09% | 13,800 |
| Feb 16, 2026 | 1,062.00 | 1,064.00 | 1,060.00 | 1,064.00 | 1,054.05 | 0.85% | 3,500 |
| Feb 13, 2026 | 1,065.00 | 1,066.00 | 1,055.00 | 1,055.00 | 1,045.13 | -1.03% | 11,100 |
| Feb 12, 2026 | 1,070.00 | 1,070.00 | 1,062.00 | 1,066.00 | 1,056.03 | 0.09% | 12,400 |
| Feb 10, 2026 | 1,058.00 | 1,067.00 | 1,056.00 | 1,065.00 | 1,055.04 | 0.76% | 8,900 |
| Feb 9, 2026 | 1,063.00 | 1,063.00 | 1,057.00 | 1,057.00 | 1,047.11 | 0.09% | 7,000 |
| Feb 6, 2026 | 1,060.00 | 1,068.00 | 1,055.00 | 1,056.00 | 1,046.12 | -0.38% | 8,100 |
| Feb 5, 2026 | 1,055.00 | 1,060.00 | 1,054.00 | 1,060.00 | 1,050.08 | 0.47% | 3,800 |
| Feb 4, 2026 | 1,053.00 | 1,058.00 | 1,051.00 | 1,055.00 | 1,045.13 | -0.19% | 5,100 |
| Feb 3, 2026 | 1,052.00 | 1,057.00 | 1,050.00 | 1,057.00 | 1,047.11 | 0.67% | 5,600 |
| Feb 2, 2026 | 1,043.00 | 1,050.00 | 1,041.00 | 1,050.00 | 1,040.18 | 0.67% | 6,700 |
| Jan 30, 2026 | 1,041.00 | 1,043.00 | 1,036.00 | 1,043.00 | 1,033.24 | 0.19% | 3,100 |
| Jan 29, 2026 | 1,043.00 | 1,043.00 | 1,035.00 | 1,041.00 | 1,031.26 | 0.39% | 3,300 |
| Jan 28, 2026 | 1,045.00 | 1,045.00 | 1,034.00 | 1,037.00 | 1,027.30 | 0.10% | 7,200 |
| Jan 27, 2026 | 1,044.00 | 1,044.00 | 1,036.00 | 1,036.00 | 1,026.31 | -0.10% | 5,000 |
| Jan 26, 2026 | 1,040.00 | 1,042.00 | 1,037.00 | 1,037.00 | 1,027.30 | 0.10% | 5,800 |
| Jan 23, 2026 | 1,033.00 | 1,036.00 | 1,031.00 | 1,036.00 | 1,026.31 | 0.78% | 5,700 |
| Jan 22, 2026 | 1,030.00 | 1,031.00 | 1,028.00 | 1,028.00 | 1,018.38 | - | 5,100 |
| Jan 21, 2026 | 1,029.00 | 1,029.00 | 1,026.00 | 1,028.00 | 1,018.38 | - | 3,000 |
| Jan 20, 2026 | 1,028.00 | 1,029.00 | 1,025.00 | 1,028.00 | 1,018.38 | - | 5,000 |
| Jan 19, 2026 | 1,029.00 | 1,029.00 | 1,019.00 | 1,028.00 | 1,018.38 | - | 8,000 |
| Jan 16, 2026 | 1,037.00 | 1,037.00 | 1,020.00 | 1,028.00 | 1,018.38 | -0.48% | 9,600 |