Mitsubishi Paper Mills Limited (TYO:3864)
Japan · Delayed Price · Currency is JPY 1,179.00
+29.00 (2.52%)
Nov 10, 2026, 3:30 PM JST
Mitsubishi Paper Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,158.00 | 1,183.00 | 1,156.00 | 1,179.00 | 1,179.00 | 2.52% | 105,700 |
| Nov 9, 2026 | 1,157.00 | 1,176.00 | 1,143.00 | 1,150.00 | 1,150.00 | 1.59% | 143,000 |
| Nov 6, 2026 | 1,140.00 | 1,149.00 | 1,111.00 | 1,132.00 | 1,132.00 | -5.27% | 330,700 |
| Nov 5, 2026 | 1,201.00 | 1,214.00 | 1,189.00 | 1,195.00 | 1,195.00 | 1.01% | 163,200 |
| Nov 4, 2026 | 1,216.00 | 1,216.00 | 1,148.00 | 1,183.00 | 1,183.00 | -2.31% | 369,000 |
| Nov 2, 2026 | 1,221.00 | 1,234.00 | 1,211.00 | 1,211.00 | 1,211.00 | -1.38% | 138,000 |
| Oct 30, 2026 | 1,225.00 | 1,235.00 | 1,216.00 | 1,228.00 | 1,228.00 | 0.16% | 93,600 |
| Oct 29, 2026 | 1,220.00 | 1,226.00 | 1,206.00 | 1,226.00 | 1,226.00 | 0.49% | 149,000 |
| Oct 28, 2026 | 1,230.00 | 1,237.00 | 1,214.00 | 1,220.00 | 1,220.00 | -0.65% | 84,700 |
| Oct 27, 2026 | 1,234.00 | 1,241.00 | 1,216.00 | 1,228.00 | 1,228.00 | -0.16% | 91,900 |
| Oct 26, 2026 | 1,230.00 | 1,243.00 | 1,225.00 | 1,230.00 | 1,230.00 | -0.65% | 137,600 |
| Oct 23, 2026 | 1,230.00 | 1,241.00 | 1,220.00 | 1,238.00 | 1,238.00 | -0.24% | 141,300 |
| Oct 22, 2026 | 1,250.00 | 1,250.00 | 1,230.00 | 1,241.00 | 1,241.00 | -0.40% | 56,200 |
| Oct 21, 2026 | 1,218.00 | 1,251.00 | 1,218.00 | 1,246.00 | 1,246.00 | 3.06% | 94,700 |
| Oct 20, 2026 | 1,224.00 | 1,232.00 | 1,204.00 | 1,209.00 | 1,209.00 | -1.23% | 96,100 |
| Oct 19, 2026 | 1,224.00 | 1,230.00 | 1,207.00 | 1,224.00 | 1,224.00 | -0.49% | 98,500 |
| Oct 16, 2026 | 1,223.00 | 1,238.00 | 1,214.00 | 1,230.00 | 1,230.00 | 1.74% | 111,100 |
| Oct 15, 2026 | 1,233.00 | 1,237.00 | 1,209.00 | 1,209.00 | 1,209.00 | -2.66% | 168,400 |
| Oct 14, 2026 | 1,250.00 | 1,258.00 | 1,234.00 | 1,242.00 | 1,242.00 | -1.04% | 79,000 |
| Oct 13, 2026 | 1,244.00 | 1,255.00 | 1,237.00 | 1,255.00 | 1,255.00 | 0.88% | 160,200 |
| 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% | 155,000 |
| 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 |