Papyless Co., Ltd. (TYO:3641)
Japan · Delayed Price · Currency is JPY 979.00
-1.00 (-0.10%)
May 12, 2026, 3:30 PM JST
Papyless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 980.00 | 983.00 | 979.00 | 979.00 | 979.00 | -0.10% | 10,100 |
| May 11, 2026 | 983.00 | 983.00 | 980.00 | 980.00 | 980.00 | -0.31% | 3,700 |
| May 8, 2026 | 982.00 | 985.00 | 982.00 | 983.00 | 983.00 | 0.10% | 3,200 |
| May 7, 2026 | 990.00 | 991.00 | 982.00 | 982.00 | 982.00 | -0.81% | 6,600 |
| May 1, 2026 | 993.00 | 993.00 | 990.00 | 990.00 | 990.00 | -0.30% | 1,900 |
| Apr 30, 2026 | 995.00 | 995.00 | 993.00 | 993.00 | 993.00 | -0.20% | 2,000 |
| Apr 28, 2026 | 995.00 | 996.00 | 995.00 | 995.00 | 995.00 | - | 2,300 |
| Apr 27, 2026 | 995.00 | 996.00 | 995.00 | 995.00 | 995.00 | 0.40% | 2,900 |
| Apr 24, 2026 | 990.00 | 993.00 | 990.00 | 991.00 | 991.00 | 0.10% | 3,200 |
| Apr 23, 2026 | 992.00 | 994.00 | 990.00 | 990.00 | 990.00 | -0.10% | 3,800 |
| Apr 22, 2026 | 993.00 | 995.00 | 991.00 | 991.00 | 991.00 | -0.20% | 3,800 |
| Apr 21, 2026 | 995.00 | 997.00 | 993.00 | 993.00 | 993.00 | -0.20% | 3,200 |
| Apr 20, 2026 | 997.00 | 998.00 | 995.00 | 995.00 | 995.00 | - | 2,600 |
| Apr 17, 2026 | 994.00 | 998.00 | 994.00 | 995.00 | 995.00 | 0.10% | 1,800 |
| Apr 16, 2026 | 996.00 | 997.00 | 994.00 | 994.00 | 994.00 | -0.20% | 4,600 |
| Apr 15, 2026 | 999.00 | 999.00 | 996.00 | 996.00 | 996.00 | -0.30% | 1,800 |
| Apr 14, 2026 | 996.00 | 999.00 | 995.00 | 999.00 | 999.00 | 0.30% | 2,000 |
| Apr 13, 2026 | 1,000.00 | 1,000.00 | 995.00 | 996.00 | 996.00 | -0.20% | 3,000 |
| Apr 10, 2026 | 1,007.00 | 1,007.00 | 998.00 | 998.00 | 998.00 | -0.30% | 8,000 |
| Apr 9, 2026 | 1,009.00 | 1,009.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.10% | 2,400 |
| Apr 8, 2026 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 6,800 |
| Apr 7, 2026 | 1,007.00 | 1,011.00 | 1,003.00 | 1,010.00 | 1,010.00 | 0.30% | 5,100 |
| Apr 6, 2026 | 996.00 | 1,014.00 | 996.00 | 1,007.00 | 1,007.00 | 1.72% | 11,400 |
| Apr 3, 2026 | 981.00 | 990.00 | 981.00 | 990.00 | 990.00 | 1.33% | 3,400 |
| Apr 2, 2026 | 998.00 | 998.00 | 977.00 | 977.00 | 977.00 | -2.20% | 8,300 |
| Apr 1, 2026 | 975.00 | 999.00 | 975.00 | 999.00 | 999.00 | 2.57% | 10,500 |
| 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 |