Mitsubishi Paper Mills Limited (TYO:3864)
Japan · Delayed Price · Currency is JPY 730.00
+34.00 (4.89%)
Feb 16, 2026, 3:30 PM JST
Mitsubishi Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 735.00 | 755.00 | 728.00 | 733.00 | - | 5.32% | 926,400 |
| Feb 13, 2026 | 709.00 | 712.00 | 689.00 | 696.00 | 696.00 | -2.11% | 309,000 |
| Feb 12, 2026 | 707.00 | 714.00 | 703.00 | 711.00 | 711.00 | 0.99% | 316,700 |
| Feb 10, 2026 | 696.00 | 712.00 | 692.00 | 704.00 | 704.00 | 1.15% | 248,800 |
| Feb 9, 2026 | 700.00 | 703.00 | 690.00 | 696.00 | 696.00 | 0.58% | 185,200 |
| Feb 6, 2026 | 681.00 | 697.00 | 674.00 | 692.00 | 692.00 | 1.32% | 217,100 |
| Feb 5, 2026 | 689.00 | 694.00 | 683.00 | 683.00 | 683.00 | 0.59% | 182,000 |
| Feb 4, 2026 | 665.00 | 683.00 | 665.00 | 679.00 | 679.00 | 1.19% | 148,500 |
| Feb 3, 2026 | 662.00 | 671.00 | 658.00 | 671.00 | 671.00 | 1.82% | 122,400 |
| Feb 2, 2026 | 674.00 | 683.00 | 658.00 | 659.00 | 659.00 | -1.20% | 684,700 |
| Jan 30, 2026 | 667.00 | 669.00 | 662.00 | 667.00 | 667.00 | 0.60% | 82,500 |
| Jan 29, 2026 | 663.00 | 668.00 | 654.00 | 663.00 | 663.00 | 0.30% | 137,600 |
| Jan 28, 2026 | 673.00 | 673.00 | 648.00 | 661.00 | 661.00 | -1.93% | 293,800 |
| Jan 27, 2026 | 667.00 | 675.00 | 664.00 | 674.00 | 674.00 | 0.45% | 103,400 |
| Jan 26, 2026 | 675.00 | 675.00 | 665.00 | 671.00 | 671.00 | -1.18% | 165,200 |
| Jan 23, 2026 | 679.00 | 683.00 | 676.00 | 679.00 | 679.00 | -0.15% | 54,200 |
| Jan 22, 2026 | 679.00 | 684.00 | 673.00 | 680.00 | 680.00 | 1.34% | 124,000 |
| Jan 21, 2026 | 669.00 | 679.00 | 666.00 | 671.00 | 671.00 | -1.90% | 147,600 |
| Jan 20, 2026 | 685.00 | 690.00 | 681.00 | 684.00 | 684.00 | -1.01% | 87,400 |
| Jan 19, 2026 | 683.00 | 691.00 | 680.00 | 691.00 | 691.00 | 0.73% | 116,900 |
| Jan 16, 2026 | 702.00 | 703.00 | 681.00 | 686.00 | 686.00 | -2.42% | 263,600 |
| Jan 15, 2026 | 687.00 | 704.00 | 687.00 | 703.00 | 703.00 | 2.78% | 373,300 |
| Jan 14, 2026 | 685.00 | 691.00 | 682.00 | 684.00 | 684.00 | 0.29% | 296,700 |
| Jan 13, 2026 | 683.00 | 683.00 | 674.00 | 682.00 | 682.00 | 1.34% | 158,800 |
| Jan 9, 2026 | 674.00 | 678.00 | 670.00 | 673.00 | 673.00 | 0.45% | 100,800 |
| Jan 8, 2026 | 674.00 | 680.00 | 664.00 | 670.00 | 670.00 | -1.03% | 181,800 |
| Jan 7, 2026 | 656.00 | 681.00 | 655.00 | 677.00 | 677.00 | 3.68% | 273,600 |
| Jan 6, 2026 | 657.00 | 659.00 | 651.00 | 653.00 | 653.00 | -0.31% | 123,700 |
| Jan 5, 2026 | 658.00 | 665.00 | 653.00 | 655.00 | 655.00 | - | 114,100 |
| Dec 30, 2025 | 667.00 | 667.00 | 654.00 | 655.00 | 655.00 | -1.65% | 78,600 |
| Dec 29, 2025 | 664.00 | 667.00 | 659.00 | 666.00 | 666.00 | 0.91% | 120,500 |
| Dec 26, 2025 | 665.00 | 665.00 | 656.00 | 660.00 | 660.00 | -0.30% | 99,500 |
| Dec 25, 2025 | 665.00 | 665.00 | 658.00 | 662.00 | 662.00 | 0.15% | 127,200 |
| Dec 24, 2025 | 650.00 | 665.00 | 650.00 | 661.00 | 661.00 | 1.69% | 274,100 |
| Dec 23, 2025 | 656.00 | 664.00 | 647.00 | 650.00 | 650.00 | -1.22% | 315,400 |
| Dec 22, 2025 | 649.00 | 659.00 | 641.00 | 658.00 | 658.00 | 2.02% | 485,400 |
| Dec 19, 2025 | 645.00 | 650.00 | 640.00 | 645.00 | 645.00 | 1.10% | 166,100 |
| Dec 18, 2025 | 638.00 | 643.00 | 632.00 | 638.00 | 638.00 | 0.31% | 141,000 |
| Dec 17, 2025 | 640.00 | 644.00 | 632.00 | 636.00 | 636.00 | -0.93% | 112,300 |
| Dec 16, 2025 | 643.00 | 651.00 | 638.00 | 642.00 | 642.00 | -0.31% | 98,500 |
| Dec 15, 2025 | 641.00 | 648.00 | 639.00 | 644.00 | 644.00 | - | 94,400 |
| Dec 12, 2025 | 636.00 | 644.00 | 634.00 | 644.00 | 644.00 | 1.74% | 121,900 |
| Dec 11, 2025 | 644.00 | 645.00 | 632.00 | 633.00 | 633.00 | -1.09% | 70,800 |
| Dec 10, 2025 | 650.00 | 651.00 | 640.00 | 640.00 | 640.00 | -0.93% | 92,500 |
| Dec 9, 2025 | 645.00 | 653.00 | 640.00 | 646.00 | 646.00 | - | 160,400 |
| Dec 8, 2025 | 634.00 | 649.00 | 634.00 | 646.00 | 646.00 | 2.05% | 85,500 |
| Dec 5, 2025 | 637.00 | 640.00 | 629.00 | 633.00 | 633.00 | -0.94% | 95,200 |
| Dec 4, 2025 | 631.00 | 641.00 | 631.00 | 639.00 | 639.00 | 0.63% | 98,200 |
| Dec 3, 2025 | 635.00 | 642.00 | 632.00 | 635.00 | 635.00 | -0.16% | 80,000 |
| Dec 2, 2025 | 638.00 | 643.00 | 631.00 | 636.00 | 636.00 | -0.63% | 109,200 |