Mitsubishi Paper Mills Limited (TYO:3864)
Japan · Delayed Price · Currency is JPY 1,194.00
-1.00 (-0.08%)
Aug 27, 2026, 1:55 PM JST
Mitsubishi Paper Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,187.00 | 1,204.00 | 1,181.00 | 1,195.00 | 1,195.00 | 1.10% | 160,400 |
| Aug 25, 2026 | 1,185.00 | 1,190.00 | 1,173.00 | 1,182.00 | 1,182.00 | 0.51% | 116,300 |
| Aug 24, 2026 | 1,199.00 | 1,210.00 | 1,166.00 | 1,176.00 | 1,176.00 | -1.92% | 150,100 |
| Aug 21, 2026 | 1,144.00 | 1,217.00 | 1,135.00 | 1,199.00 | 1,199.00 | 3.27% | 407,700 |
| Aug 20, 2026 | 1,161.00 | 1,173.00 | 1,140.00 | 1,161.00 | 1,161.00 | 0.43% | 137,200 |
| Aug 19, 2026 | 1,150.00 | 1,162.00 | 1,140.00 | 1,156.00 | 1,156.00 | 0.43% | 185,800 |
| Aug 18, 2026 | 1,159.00 | 1,159.00 | 1,130.00 | 1,151.00 | 1,151.00 | - | 166,800 |
| Aug 17, 2026 | 1,160.00 | 1,168.00 | 1,144.00 | 1,151.00 | 1,151.00 | -0.09% | 103,100 |
| Aug 14, 2026 | 1,150.00 | 1,180.00 | 1,141.00 | 1,152.00 | 1,152.00 | 0.09% | 244,900 |
| Aug 13, 2026 | 1,150.00 | 1,161.00 | 1,137.00 | 1,151.00 | 1,151.00 | 1.59% | 104,600 |
| Aug 12, 2026 | 1,148.00 | 1,149.00 | 1,109.00 | 1,133.00 | 1,133.00 | 0.80% | 175,500 |
| Aug 10, 2026 | 1,158.00 | 1,164.00 | 1,119.00 | 1,124.00 | 1,124.00 | -3.93% | 252,400 |
| Aug 7, 2026 | 1,178.00 | 1,232.00 | 1,155.00 | 1,170.00 | 1,170.00 | 0.17% | 375,700 |
| Aug 6, 2026 | 1,176.00 | 1,176.00 | 1,139.00 | 1,168.00 | 1,168.00 | -0.51% | 173,800 |
| Aug 5, 2026 | 1,150.00 | 1,189.00 | 1,146.00 | 1,174.00 | 1,174.00 | 1.91% | 323,000 |
| Aug 4, 2026 | 1,115.00 | 1,160.00 | 1,114.00 | 1,152.00 | 1,152.00 | 3.13% | 183,200 |
| Aug 3, 2026 | 1,150.00 | 1,150.00 | 1,085.00 | 1,117.00 | 1,117.00 | -0.53% | 263,800 |
| Jul 31, 2026 | 1,125.00 | 1,144.00 | 1,103.00 | 1,123.00 | 1,123.00 | 0.54% | 215,800 |
| Jul 30, 2026 | 1,112.00 | 1,122.00 | 1,081.00 | 1,117.00 | 1,117.00 | -0.45% | 175,800 |
| Jul 29, 2026 | 1,115.00 | 1,124.00 | 1,100.00 | 1,122.00 | 1,122.00 | 2.84% | 208,900 |
| Jul 28, 2026 | 1,140.00 | 1,140.00 | 1,090.00 | 1,091.00 | 1,091.00 | -5.21% | 247,400 |
| Jul 27, 2026 | 1,150.00 | 1,154.00 | 1,122.00 | 1,151.00 | 1,151.00 | 1.59% | 186,400 |
| Jul 24, 2026 | 1,197.00 | 1,197.00 | 1,131.00 | 1,133.00 | 1,133.00 | -5.43% | 305,700 |
| Jul 23, 2026 | 1,160.00 | 1,210.00 | 1,158.00 | 1,198.00 | 1,198.00 | 1.96% | 332,300 |
| Jul 22, 2026 | 1,145.00 | 1,186.00 | 1,124.00 | 1,175.00 | 1,175.00 | -4.16% | 992,000 |
| Jul 21, 2026 | 1,099.00 | 1,226.00 | 1,093.00 | 1,226.00 | 1,226.00 | 12.27% | 581,900 |
| Jul 17, 2026 | 1,095.00 | 1,100.00 | 1,077.00 | 1,092.00 | 1,092.00 | -0.27% | 144,200 |
| Jul 16, 2026 | 1,113.00 | 1,117.00 | 1,093.00 | 1,095.00 | 1,095.00 | -1.17% | 109,100 |
| Jul 15, 2026 | 1,095.00 | 1,118.00 | 1,035.00 | 1,108.00 | 1,108.00 | 2.59% | 312,100 |
| Jul 14, 2026 | 1,059.00 | 1,087.00 | 1,056.00 | 1,080.00 | 1,080.00 | 2.37% | 210,000 |
| Jul 13, 2026 | 1,010.00 | 1,070.00 | 1,007.00 | 1,055.00 | 1,055.00 | 5.39% | 262,900 |
| Jul 10, 2026 | 1,009.00 | 1,017.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.79% | 117,500 |
| Jul 9, 2026 | 1,007.00 | 1,012.00 | 992.00 | 1,009.00 | 1,009.00 | -0.39% | 304,200 |
| Jul 8, 2026 | 998.00 | 1,022.00 | 993.00 | 1,013.00 | 1,013.00 | 1.40% | 118,200 |
| Jul 7, 2026 | 1,015.00 | 1,023.00 | 997.00 | 999.00 | 999.00 | -1.67% | 136,900 |
| Jul 6, 2026 | 1,021.00 | 1,027.00 | 1,008.00 | 1,016.00 | 1,016.00 | 0.10% | 114,200 |
| Jul 3, 2026 | 1,005.00 | 1,018.00 | 1,001.00 | 1,015.00 | 1,015.00 | 0.69% | 57,200 |
| Jul 2, 2026 | 1,005.00 | 1,020.00 | 1,000.00 | 1,008.00 | 1,008.00 | 0.30% | 144,100 |
| Jul 1, 2026 | 1,019.00 | 1,027.00 | 1,001.00 | 1,005.00 | 1,005.00 | -0.69% | 144,300 |
| Jun 30, 2026 | 1,015.00 | 1,029.00 | 1,003.00 | 1,012.00 | 1,012.00 | -0.30% | 307,200 |
| Jun 29, 2026 | 1,040.00 | 1,048.00 | 1,001.00 | 1,015.00 | 1,015.00 | -2.31% | 161,500 |
| Jun 26, 2026 | 1,039.00 | 1,054.00 | 1,030.00 | 1,039.00 | 1,039.00 | 0.48% | 121,300 |
| Jun 25, 2026 | 1,033.00 | 1,044.00 | 1,026.00 | 1,034.00 | 1,034.00 | - | 131,100 |
| Jun 24, 2026 | 1,024.00 | 1,036.00 | 1,008.00 | 1,034.00 | 1,034.00 | 0.49% | 117,100 |
| Jun 23, 2026 | 1,035.00 | 1,048.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.58% | 106,900 |
| Jun 22, 2026 | 1,031.00 | 1,041.00 | 1,023.00 | 1,035.00 | 1,035.00 | 0.29% | 118,100 |
| Jun 19, 2026 | 1,045.00 | 1,050.00 | 1,026.00 | 1,032.00 | 1,032.00 | 0.19% | 152,400 |
| Jun 18, 2026 | 1,077.00 | 1,077.00 | 1,026.00 | 1,030.00 | 1,030.00 | -2.74% | 253,100 |
| Jun 17, 2026 | 1,076.00 | 1,087.00 | 1,058.00 | 1,059.00 | 1,059.00 | -1.40% | 126,500 |
| Jun 16, 2026 | 1,091.00 | 1,091.00 | 1,060.00 | 1,074.00 | 1,074.00 | -2.72% | 150,500 |