Mitsubishi Paper Mills Limited (TYO:3864)
Japan · Delayed Price · Currency is JPY 1,060.00
+15.00 (1.44%)
Jun 3, 2026, 3:30 PM JST
Mitsubishi Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,048.00 | 1,072.00 | 1,025.00 | 1,060.00 | 1,060.00 | 1.44% | 197,600 |
| Jun 2, 2026 | 1,054.00 | 1,064.00 | 1,038.00 | 1,045.00 | 1,045.00 | -0.95% | 181,600 |
| Jun 1, 2026 | 1,110.00 | 1,111.00 | 1,047.00 | 1,055.00 | 1,055.00 | -4.09% | 291,200 |
| May 29, 2026 | 1,137.00 | 1,137.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.74% | 177,600 |
| May 28, 2026 | 1,102.00 | 1,136.00 | 1,102.00 | 1,131.00 | 1,131.00 | 3.19% | 203,300 |
| May 27, 2026 | 1,097.00 | 1,117.00 | 1,091.00 | 1,096.00 | 1,096.00 | -0.36% | 344,200 |
| May 26, 2026 | 1,096.00 | 1,112.00 | 1,083.00 | 1,100.00 | 1,100.00 | 1.10% | 231,900 |
| May 25, 2026 | 1,099.00 | 1,106.00 | 1,062.00 | 1,088.00 | 1,088.00 | -0.64% | 402,800 |
| May 22, 2026 | 1,090.00 | 1,119.00 | 1,080.00 | 1,095.00 | 1,095.00 | 0.46% | 418,100 |
| May 21, 2026 | 1,060.00 | 1,090.00 | 1,051.00 | 1,090.00 | 1,090.00 | 5.42% | 288,500 |
| May 20, 2026 | 1,020.00 | 1,038.00 | 997.00 | 1,034.00 | 1,034.00 | 1.57% | 165,700 |
| May 19, 2026 | 1,046.00 | 1,079.00 | 1,007.00 | 1,018.00 | 1,018.00 | -1.74% | 365,800 |
| May 18, 2026 | 993.00 | 1,038.00 | 971.00 | 1,036.00 | 1,036.00 | 2.68% | 368,900 |
| May 15, 2026 | 958.00 | 1,017.00 | 950.00 | 1,009.00 | 1,009.00 | 8.73% | 730,100 |
| May 14, 2026 | 902.00 | 941.00 | 898.00 | 928.00 | 928.00 | 1.64% | 252,700 |
| May 13, 2026 | 931.00 | 931.00 | 909.00 | 913.00 | 913.00 | -0.33% | 118,200 |
| May 12, 2026 | 937.00 | 945.00 | 910.00 | 916.00 | 916.00 | -2.03% | 216,000 |
| May 11, 2026 | 936.00 | 949.00 | 927.00 | 935.00 | 935.00 | -0.95% | 161,300 |
| May 8, 2026 | 937.00 | 953.00 | 934.00 | 944.00 | 944.00 | 1.07% | 271,600 |
| May 7, 2026 | 940.00 | 941.00 | 918.00 | 934.00 | 934.00 | 0.65% | 208,900 |
| May 1, 2026 | 929.00 | 939.00 | 924.00 | 928.00 | 928.00 | -0.43% | 168,200 |
| Apr 30, 2026 | 940.00 | 943.00 | 924.00 | 932.00 | 932.00 | -0.53% | 205,800 |
| Apr 28, 2026 | 945.00 | 952.00 | 933.00 | 937.00 | 937.00 | 0.11% | 221,000 |
| Apr 27, 2026 | 960.00 | 967.00 | 934.00 | 936.00 | 936.00 | -2.40% | 656,700 |
| Apr 24, 2026 | 951.00 | 961.00 | 937.00 | 959.00 | 959.00 | 0.84% | 260,300 |
| Apr 23, 2026 | 961.00 | 965.00 | 940.00 | 951.00 | 951.00 | -0.83% | 223,600 |
| Apr 22, 2026 | 985.00 | 991.00 | 959.00 | 959.00 | 959.00 | -1.94% | 245,600 |
| Apr 21, 2026 | 973.00 | 987.00 | 956.00 | 978.00 | 978.00 | 0.62% | 282,800 |
| Apr 20, 2026 | 990.00 | 996.00 | 970.00 | 972.00 | 972.00 | -1.82% | 378,400 |
| Apr 17, 2026 | 974.00 | 998.00 | 961.00 | 990.00 | 990.00 | 0.81% | 351,200 |
| Apr 16, 2026 | 956.00 | 995.00 | 956.00 | 982.00 | 982.00 | 3.26% | 385,600 |
| Apr 15, 2026 | 925.00 | 951.00 | 915.00 | 951.00 | 951.00 | 2.59% | 283,600 |
| Apr 14, 2026 | 923.00 | 932.00 | 918.00 | 927.00 | 927.00 | 0.65% | 124,000 |
| Apr 13, 2026 | 892.00 | 934.00 | 892.00 | 921.00 | 921.00 | 2.91% | 287,100 |
| Apr 10, 2026 | 910.00 | 923.00 | 892.00 | 895.00 | 895.00 | - | 185,600 |
| Apr 9, 2026 | 894.00 | 907.00 | 880.00 | 895.00 | 895.00 | 0.34% | 244,300 |
| Apr 8, 2026 | 881.00 | 898.00 | 881.00 | 892.00 | 892.00 | 1.83% | 201,400 |
| Apr 7, 2026 | 857.00 | 879.00 | 857.00 | 876.00 | 876.00 | 2.34% | 166,300 |
| Apr 6, 2026 | 850.00 | 860.00 | 845.00 | 856.00 | 856.00 | 0.71% | 120,300 |
| Apr 3, 2026 | 859.00 | 870.00 | 849.00 | 850.00 | 850.00 | -0.58% | 149,800 |
| Apr 2, 2026 | 847.00 | 857.00 | 832.00 | 855.00 | 855.00 | 1.66% | 232,600 |
| Apr 1, 2026 | 836.00 | 844.00 | 827.00 | 841.00 | 841.00 | 1.94% | 149,600 |
| Mar 31, 2026 | 806.00 | 835.00 | 806.00 | 825.00 | 825.00 | 0.98% | 151,400 |
| Mar 30, 2026 | 791.00 | 817.00 | 782.00 | 817.00 | 817.00 | 1.49% | 270,300 |
| Mar 27, 2026 | 812.00 | 828.00 | 812.00 | 820.00 | 805.00 | 1.11% | 286,100 |
| Mar 26, 2026 | 818.00 | 823.00 | 803.00 | 811.00 | 796.16 | -0.12% | 186,400 |
| Mar 25, 2026 | 818.00 | 818.00 | 804.00 | 812.00 | 797.15 | 1.88% | 240,800 |
| Mar 24, 2026 | 810.00 | 811.00 | 792.00 | 797.00 | 782.42 | 2.18% | 145,000 |
| Mar 23, 2026 | 803.00 | 803.00 | 774.00 | 780.00 | 765.73 | -4.06% | 397,200 |
| Mar 19, 2026 | 840.00 | 841.00 | 812.00 | 813.00 | 798.13 | -4.01% | 321,300 |