Mitsubishi Paper Mills Limited (TYO:3864)
Japan · Delayed Price · Currency is JPY 1,244.00
+18.00 (1.47%)
Oct 9, 2026, 3:30 PM JST
Mitsubishi Paper Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,233.00 | 1,246.00 | 1,230.00 | 1,244.00 | 1,244.00 | 1.47% | 83,300 |
| Oct 8, 2026 | 1,221.00 | 1,237.00 | 1,208.00 | 1,226.00 | 1,226.00 | -0.33% | 101,800 |
| Oct 7, 2026 | 1,212.00 | 1,246.00 | 1,212.00 | 1,230.00 | 1,230.00 | 1.49% | 95,000 |
| Oct 6, 2026 | 1,221.00 | 1,221.00 | 1,208.00 | 1,212.00 | 1,212.00 | 0.33% | 53,500 |
| Oct 5, 2026 | 1,229.00 | 1,230.00 | 1,204.00 | 1,208.00 | 1,208.00 | -1.23% | 138,900 |
| Oct 2, 2026 | 1,237.00 | 1,244.00 | 1,218.00 | 1,223.00 | 1,223.00 | -2.16% | 149,600 |
| Oct 1, 2026 | 1,251.00 | 1,257.00 | 1,230.00 | 1,250.00 | 1,250.00 | 0.08% | 153,900 |
| Sep 30, 2026 | 1,215.00 | 1,251.00 | 1,212.00 | 1,249.00 | 1,249.00 | 2.63% | 171,200 |
| Sep 29, 2026 | 1,222.00 | 1,222.00 | 1,205.00 | 1,217.00 | 1,217.00 | -0.90% | 134,900 |
| Sep 28, 2026 | 1,239.00 | 1,245.00 | 1,224.00 | 1,235.00 | 1,228.00 | 0.57% | 129,200 |
| Sep 25, 2026 | 1,230.00 | 1,239.00 | 1,204.00 | 1,228.00 | 1,221.04 | 0.16% | 137,700 |
| Sep 24, 2026 | 1,234.00 | 1,234.00 | 1,210.00 | 1,226.00 | 1,219.05 | 0.08% | 130,000 |
| Sep 18, 2026 | 1,225.00 | 1,232.00 | 1,209.00 | 1,225.00 | 1,218.06 | 0.41% | 114,600 |
| Sep 17, 2026 | 1,212.00 | 1,226.00 | 1,210.00 | 1,220.00 | 1,213.09 | 0.83% | 120,500 |
| Sep 16, 2026 | 1,197.00 | 1,219.00 | 1,188.00 | 1,210.00 | 1,203.14 | 1.09% | 191,400 |
| Sep 15, 2026 | 1,170.00 | 1,197.00 | 1,169.00 | 1,197.00 | 1,190.22 | 1.35% | 90,700 |
| Sep 14, 2026 | 1,162.00 | 1,196.00 | 1,160.00 | 1,181.00 | 1,174.31 | 1.03% | 149,700 |
| Sep 11, 2026 | 1,174.00 | 1,178.00 | 1,150.00 | 1,169.00 | 1,162.37 | -1.02% | 108,500 |
| Sep 10, 2026 | 1,166.00 | 1,188.00 | 1,161.00 | 1,181.00 | 1,174.31 | 1.46% | 100,500 |
| Sep 9, 2026 | 1,163.00 | 1,170.00 | 1,148.00 | 1,164.00 | 1,157.40 | - | 90,600 |
| Sep 8, 2026 | 1,186.00 | 1,186.00 | 1,151.00 | 1,164.00 | 1,157.40 | -1.85% | 126,100 |
| Sep 7, 2026 | 1,180.00 | 1,192.00 | 1,173.00 | 1,186.00 | 1,179.28 | 0.76% | 102,000 |
| Sep 4, 2026 | 1,168.00 | 1,191.00 | 1,157.00 | 1,177.00 | 1,170.33 | 1.20% | 172,400 |
| Sep 3, 2026 | 1,190.00 | 1,193.00 | 1,154.00 | 1,163.00 | 1,156.41 | -2.19% | 233,300 |
| Sep 2, 2026 | 1,230.00 | 1,233.00 | 1,189.00 | 1,189.00 | 1,182.26 | -2.94% | 161,800 |
| Sep 1, 2026 | 1,202.00 | 1,229.00 | 1,197.00 | 1,225.00 | 1,218.06 | 0.99% | 160,200 |
| Aug 31, 2026 | 1,195.00 | 1,213.00 | 1,187.00 | 1,213.00 | 1,206.12 | 1.17% | 138,400 |
| Aug 28, 2026 | 1,198.00 | 1,217.00 | 1,194.00 | 1,199.00 | 1,192.20 | 0.50% | 206,100 |
| Aug 27, 2026 | 1,196.00 | 1,201.00 | 1,183.00 | 1,193.00 | 1,186.24 | -0.17% | 82,700 |
| Aug 26, 2026 | 1,187.00 | 1,204.00 | 1,181.00 | 1,195.00 | 1,188.23 | 1.10% | 160,400 |
| Aug 25, 2026 | 1,185.00 | 1,190.00 | 1,173.00 | 1,182.00 | 1,175.30 | 0.51% | 116,300 |
| Aug 24, 2026 | 1,199.00 | 1,210.00 | 1,166.00 | 1,176.00 | 1,169.33 | -1.92% | 150,100 |
| Aug 21, 2026 | 1,144.00 | 1,217.00 | 1,135.00 | 1,199.00 | 1,192.20 | 3.27% | 407,700 |
| Aug 20, 2026 | 1,161.00 | 1,173.00 | 1,140.00 | 1,161.00 | 1,154.42 | 0.43% | 137,200 |
| Aug 19, 2026 | 1,150.00 | 1,162.00 | 1,140.00 | 1,156.00 | 1,149.45 | 0.43% | 185,800 |
| Aug 18, 2026 | 1,159.00 | 1,159.00 | 1,130.00 | 1,151.00 | 1,144.48 | - | 166,800 |
| Aug 17, 2026 | 1,160.00 | 1,168.00 | 1,144.00 | 1,151.00 | 1,144.48 | -0.09% | 103,100 |
| Aug 14, 2026 | 1,150.00 | 1,180.00 | 1,141.00 | 1,152.00 | 1,145.47 | 0.09% | 244,900 |
| Aug 13, 2026 | 1,150.00 | 1,161.00 | 1,137.00 | 1,151.00 | 1,144.48 | 1.59% | 104,600 |
| Aug 12, 2026 | 1,148.00 | 1,149.00 | 1,109.00 | 1,133.00 | 1,126.58 | 0.80% | 175,500 |
| Aug 10, 2026 | 1,158.00 | 1,164.00 | 1,119.00 | 1,124.00 | 1,117.63 | -3.93% | 252,400 |
| Aug 7, 2026 | 1,178.00 | 1,232.00 | 1,155.00 | 1,170.00 | 1,163.37 | 0.17% | 375,700 |
| Aug 6, 2026 | 1,176.00 | 1,176.00 | 1,139.00 | 1,168.00 | 1,161.38 | -0.51% | 173,800 |
| Aug 5, 2026 | 1,150.00 | 1,189.00 | 1,146.00 | 1,174.00 | 1,167.35 | 1.91% | 323,000 |
| Aug 4, 2026 | 1,115.00 | 1,160.00 | 1,114.00 | 1,152.00 | 1,145.47 | 3.13% | 183,200 |
| Aug 3, 2026 | 1,150.00 | 1,150.00 | 1,085.00 | 1,117.00 | 1,110.67 | -0.53% | 263,800 |
| Jul 31, 2026 | 1,125.00 | 1,144.00 | 1,103.00 | 1,123.00 | 1,116.63 | 0.54% | 215,800 |
| Jul 30, 2026 | 1,112.00 | 1,122.00 | 1,081.00 | 1,117.00 | 1,110.67 | -0.45% | 175,800 |
| Jul 29, 2026 | 1,115.00 | 1,124.00 | 1,100.00 | 1,122.00 | 1,115.64 | 2.84% | 208,900 |
| Jul 28, 2026 | 1,140.00 | 1,140.00 | 1,090.00 | 1,091.00 | 1,084.82 | -5.21% | 247,400 |