Chuetsu Pulp & Paper Co., Ltd. (TYO:3877)
Japan · Delayed Price · Currency is JPY 1,759.00
-1.00 (-0.06%)
Sep 12, 2025, 3:30 PM JST
Chuetsu Pulp & Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1,760.00 | 1,766.00 | 1,754.00 | 1,760.00 | 1,760.00 | 0.06% | 31,600 |
| Sep 10, 2025 | 1,753.00 | 1,772.00 | 1,749.00 | 1,759.00 | 1,759.00 | 0.34% | 54,400 |
| Sep 9, 2025 | 1,759.00 | 1,766.00 | 1,743.00 | 1,753.00 | 1,753.00 | -0.23% | 47,200 |
| Sep 8, 2025 | 1,770.00 | 1,770.00 | 1,750.00 | 1,757.00 | 1,757.00 | -0.45% | 82,200 |
| Sep 5, 2025 | 1,770.00 | 1,772.00 | 1,757.00 | 1,765.00 | 1,765.00 | -0.11% | 43,000 |
| Sep 4, 2025 | 1,760.00 | 1,772.00 | 1,755.00 | 1,767.00 | 1,767.00 | 0.45% | 41,000 |
| Sep 3, 2025 | 1,745.00 | 1,759.00 | 1,743.00 | 1,759.00 | 1,759.00 | 0.92% | 46,700 |
| Sep 2, 2025 | 1,732.00 | 1,746.00 | 1,725.00 | 1,743.00 | 1,743.00 | 1.10% | 38,200 |
| Sep 1, 2025 | 1,736.00 | 1,736.00 | 1,715.00 | 1,724.00 | 1,724.00 | -0.23% | 39,100 |
| Aug 29, 2025 | 1,726.00 | 1,730.00 | 1,715.00 | 1,728.00 | 1,728.00 | 0.29% | 22,500 |
| Aug 28, 2025 | 1,716.00 | 1,726.00 | 1,713.00 | 1,723.00 | 1,723.00 | 0.29% | 27,000 |
| Aug 27, 2025 | 1,755.00 | 1,755.00 | 1,715.00 | 1,718.00 | 1,718.00 | -1.43% | 39,900 |
| Aug 26, 2025 | 1,746.00 | 1,749.00 | 1,738.00 | 1,743.00 | 1,743.00 | -0.17% | 30,800 |
| Aug 25, 2025 | 1,765.00 | 1,771.00 | 1,739.00 | 1,746.00 | 1,746.00 | 1.22% | 72,100 |
| Aug 22, 2025 | 1,711.00 | 1,727.00 | 1,711.00 | 1,725.00 | 1,725.00 | 1.29% | 67,600 |
| Aug 21, 2025 | 1,700.00 | 1,710.00 | 1,697.00 | 1,703.00 | 1,703.00 | 0.18% | 56,900 |
| Aug 20, 2025 | 1,702.00 | 1,702.00 | 1,688.00 | 1,700.00 | 1,700.00 | -0.41% | 28,100 |
| Aug 19, 2025 | 1,702.00 | 1,707.00 | 1,689.00 | 1,707.00 | 1,707.00 | 0.23% | 43,000 |
| Aug 18, 2025 | 1,710.00 | 1,710.00 | 1,698.00 | 1,703.00 | 1,703.00 | 0.18% | 28,400 |
| Aug 15, 2025 | 1,705.00 | 1,710.00 | 1,691.00 | 1,700.00 | 1,700.00 | -0.12% | 30,800 |
| Aug 14, 2025 | 1,691.00 | 1,707.00 | 1,678.00 | 1,702.00 | 1,702.00 | 0.83% | 47,400 |
| Aug 13, 2025 | 1,707.00 | 1,707.00 | 1,683.00 | 1,688.00 | 1,688.00 | -0.65% | 35,200 |
| Aug 12, 2025 | 1,673.00 | 1,701.00 | 1,664.00 | 1,699.00 | 1,699.00 | 1.55% | 80,900 |
| Aug 8, 2025 | 1,660.00 | 1,673.00 | 1,636.00 | 1,673.00 | 1,673.00 | -3.96% | 168,200 |
| Aug 7, 2025 | 1,741.00 | 1,742.00 | 1,722.00 | 1,742.00 | 1,742.00 | -0.40% | 53,400 |
| Aug 6, 2025 | 1,718.00 | 1,749.00 | 1,718.00 | 1,749.00 | 1,749.00 | 2.22% | 43,000 |
| Aug 5, 2025 | 1,708.00 | 1,717.00 | 1,699.00 | 1,711.00 | 1,711.00 | 0.59% | 39,800 |
| Aug 4, 2025 | 1,693.00 | 1,708.00 | 1,683.00 | 1,701.00 | 1,701.00 | -0.35% | 32,700 |
| Aug 1, 2025 | 1,700.00 | 1,711.00 | 1,693.00 | 1,707.00 | 1,707.00 | 0.12% | 32,100 |
| Jul 31, 2025 | 1,704.00 | 1,706.00 | 1,693.00 | 1,705.00 | 1,705.00 | 0.41% | 30,200 |
| Jul 30, 2025 | 1,705.00 | 1,705.00 | 1,684.00 | 1,698.00 | 1,698.00 | -1.11% | 37,200 |
| Jul 29, 2025 | 1,711.00 | 1,717.00 | 1,700.00 | 1,717.00 | 1,717.00 | 0.53% | 29,100 |
| Jul 28, 2025 | 1,715.00 | 1,715.00 | 1,701.00 | 1,708.00 | 1,708.00 | -0.70% | 50,100 |
| Jul 25, 2025 | 1,705.00 | 1,726.00 | 1,699.00 | 1,720.00 | 1,720.00 | 0.88% | 50,400 |
| Jul 24, 2025 | 1,679.00 | 1,705.00 | 1,679.00 | 1,705.00 | 1,705.00 | 1.79% | 68,500 |
| Jul 23, 2025 | 1,675.00 | 1,683.00 | 1,663.00 | 1,675.00 | 1,675.00 | 0.78% | 36,100 |
| Jul 22, 2025 | 1,674.00 | 1,674.00 | 1,662.00 | 1,662.00 | 1,662.00 | -0.18% | 13,200 |
| Jul 18, 2025 | 1,677.00 | 1,680.00 | 1,660.00 | 1,665.00 | 1,665.00 | -0.60% | 19,800 |
| Jul 17, 2025 | 1,650.00 | 1,682.00 | 1,650.00 | 1,675.00 | 1,675.00 | 1.82% | 33,500 |
| Jul 16, 2025 | 1,646.00 | 1,659.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.12% | 19,300 |
| Jul 15, 2025 | 1,666.00 | 1,667.00 | 1,647.00 | 1,647.00 | 1,647.00 | -0.96% | 19,000 |
| Jul 14, 2025 | 1,674.00 | 1,680.00 | 1,662.00 | 1,663.00 | 1,663.00 | -0.42% | 22,400 |
| Jul 11, 2025 | 1,661.00 | 1,674.00 | 1,639.00 | 1,670.00 | 1,670.00 | 0.54% | 72,700 |
| Jul 10, 2025 | 1,665.00 | 1,669.00 | 1,658.00 | 1,661.00 | 1,661.00 | -0.48% | 19,600 |
| Jul 9, 2025 | 1,634.00 | 1,669.00 | 1,630.00 | 1,669.00 | 1,669.00 | 2.58% | 77,900 |
| Jul 8, 2025 | 1,624.00 | 1,632.00 | 1,611.00 | 1,627.00 | 1,627.00 | -0.12% | 19,000 |
| Jul 7, 2025 | 1,628.00 | 1,644.00 | 1,628.00 | 1,629.00 | 1,629.00 | 0.06% | 34,700 |
| Jul 4, 2025 | 1,626.00 | 1,634.00 | 1,623.00 | 1,628.00 | 1,628.00 | 0.12% | 38,200 |
| Jul 3, 2025 | 1,629.00 | 1,630.00 | 1,617.00 | 1,626.00 | 1,626.00 | 0.06% | 29,300 |
| Jul 2, 2025 | 1,609.00 | 1,629.00 | 1,600.00 | 1,625.00 | 1,625.00 | 1.31% | 27,600 |