Papyless Co., Ltd. (TYO:3641)
Japan · Delayed Price · Currency is JPY 984.00
+6.00 (0.61%)
Aug 28, 2026, 3:30 PM JST
Papyless Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 978.00 | 985.00 | 978.00 | 984.00 | - | 0.61% | 1,600 |
| Aug 27, 2026 | 980.00 | 981.00 | 975.00 | 978.00 | 978.00 | 0.20% | 3,500 |
| Aug 26, 2026 | 980.00 | 980.00 | 976.00 | 976.00 | 976.00 | -0.41% | 3,500 |
| Aug 25, 2026 | 981.00 | 981.00 | 975.00 | 980.00 | 980.00 | 0.10% | 2,800 |
| Aug 24, 2026 | 979.00 | 979.00 | 976.00 | 979.00 | 979.00 | - | 3,400 |
| Aug 21, 2026 | 978.00 | 991.00 | 975.00 | 979.00 | 979.00 | 0.62% | 8,200 |
| Aug 20, 2026 | 974.00 | 974.00 | 973.00 | 973.00 | 973.00 | 0.10% | 900 |
| Aug 19, 2026 | 974.00 | 974.00 | 970.00 | 972.00 | 972.00 | -0.21% | 2,300 |
| Aug 18, 2026 | 972.00 | 974.00 | 971.00 | 974.00 | 974.00 | 0.21% | 2,300 |
| Aug 17, 2026 | 971.00 | 973.00 | 965.00 | 972.00 | 972.00 | 0.21% | 5,900 |
| Aug 14, 2026 | 968.00 | 971.00 | 968.00 | 970.00 | 970.00 | 0.62% | 11,300 |
| Aug 13, 2026 | 968.00 | 968.00 | 962.00 | 964.00 | 964.00 | - | 1,500 |
| Aug 12, 2026 | 967.00 | 969.00 | 963.00 | 964.00 | 964.00 | -0.31% | 3,600 |
| Aug 10, 2026 | 971.00 | 971.00 | 964.00 | 967.00 | 967.00 | 0.31% | 4,200 |
| Aug 7, 2026 | 967.00 | 967.00 | 961.00 | 964.00 | 964.00 | -0.31% | 2,700 |
| Aug 6, 2026 | 967.00 | 968.00 | 965.00 | 967.00 | 967.00 | - | 1,700 |
| Aug 5, 2026 | 960.00 | 968.00 | 960.00 | 967.00 | 967.00 | 0.73% | 1,000 |
| Aug 4, 2026 | 970.00 | 970.00 | 951.00 | 960.00 | 960.00 | -1.03% | 5,500 |
| Aug 3, 2026 | 976.00 | 977.00 | 970.00 | 970.00 | 970.00 | 0.52% | 10,700 |
| Jul 31, 2026 | 966.00 | 972.00 | 963.00 | 965.00 | 965.00 | -0.41% | 4,200 |
| Jul 30, 2026 | 968.00 | 975.00 | 968.00 | 969.00 | 969.00 | 0.10% | 2,100 |
| Jul 29, 2026 | 971.00 | 975.00 | 967.00 | 968.00 | 968.00 | 0.73% | 4,600 |
| Jul 28, 2026 | 962.00 | 968.00 | 958.00 | 961.00 | 961.00 | 0.52% | 3,800 |
| Jul 27, 2026 | 968.00 | 972.00 | 955.00 | 956.00 | 956.00 | 0.10% | 3,400 |
| Jul 24, 2026 | 960.00 | 962.00 | 952.00 | 955.00 | 955.00 | 0.32% | 2,400 |
| Jul 23, 2026 | 964.00 | 964.00 | 952.00 | 952.00 | 952.00 | -0.31% | 3,300 |
| Jul 22, 2026 | 957.00 | 965.00 | 955.00 | 955.00 | 955.00 | -0.21% | 2,200 |
| Jul 21, 2026 | 962.00 | 964.00 | 955.00 | 957.00 | 957.00 | 0.21% | 3,900 |
| Jul 17, 2026 | 959.00 | 969.00 | 954.00 | 955.00 | 955.00 | -0.42% | 4,500 |
| Jul 16, 2026 | 987.00 | 987.00 | 959.00 | 959.00 | 959.00 | 1.80% | 16,400 |
| Jul 15, 2026 | 951.00 | 957.00 | 940.00 | 942.00 | 942.00 | -0.95% | 8,800 |
| Jul 14, 2026 | 952.00 | 954.00 | 951.00 | 951.00 | 951.00 | 0.11% | 2,000 |
| Jul 13, 2026 | 951.00 | 952.00 | 950.00 | 950.00 | 950.00 | - | 3,200 |
| Jul 10, 2026 | 951.00 | 962.00 | 950.00 | 950.00 | 950.00 | -0.11% | 1,700 |
| Jul 9, 2026 | 965.00 | 965.00 | 951.00 | 951.00 | 951.00 | -1.55% | 6,900 |
| Jul 8, 2026 | 978.00 | 978.00 | 966.00 | 966.00 | 966.00 | -1.13% | 4,800 |
| Jul 7, 2026 | 978.00 | 978.00 | 975.00 | 977.00 | 977.00 | -0.10% | 1,900 |
| Jul 6, 2026 | 972.00 | 978.00 | 972.00 | 978.00 | 978.00 | 0.62% | 2,000 |
| Jul 3, 2026 | 976.00 | 977.00 | 971.00 | 972.00 | 972.00 | -0.31% | 3,000 |
| Jul 2, 2026 | 965.00 | 975.00 | 965.00 | 975.00 | 975.00 | 1.88% | 4,000 |
| Jul 1, 2026 | 950.00 | 960.00 | 950.00 | 957.00 | 957.00 | 0.74% | 3,700 |
| Jun 30, 2026 | 955.00 | 956.00 | 950.00 | 950.00 | 950.00 | -0.42% | 3,100 |
| Jun 29, 2026 | 948.00 | 958.00 | 940.00 | 954.00 | 954.00 | 1.71% | 5,000 |
| Jun 26, 2026 | 941.00 | 945.00 | 936.00 | 938.00 | 938.00 | 0.11% | 3,100 |
| Jun 25, 2026 | 933.00 | 938.00 | 930.00 | 937.00 | 937.00 | 0.97% | 2,900 |
| Jun 24, 2026 | 924.00 | 928.00 | 923.00 | 928.00 | 928.00 | 0.54% | 2,500 |
| Jun 23, 2026 | 922.00 | 923.00 | 922.00 | 923.00 | 923.00 | 0.33% | 1,100 |
| Jun 22, 2026 | 921.00 | 925.00 | 916.00 | 920.00 | 920.00 | 0.55% | 4,300 |
| Jun 19, 2026 | 920.00 | 920.00 | 915.00 | 915.00 | 915.00 | -0.44% | 1,900 |
| Jun 18, 2026 | 920.00 | 920.00 | 914.00 | 919.00 | 919.00 | -0.22% | 1,700 |