Chuetsu Pulp & Paper Co., Ltd. (TYO:3877)
Japan · Delayed Price · Currency is JPY 2,027.00
+10.00 (0.50%)
May 13, 2026, 3:30 PM JST
Chuetsu Pulp & Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 2,017.00 | 2,029.00 | 2,010.00 | 2,027.00 | 2,027.00 | 0.50% | 33,000 |
| May 12, 2026 | 2,014.00 | 2,034.00 | 2,005.00 | 2,017.00 | 2,017.00 | 0.20% | 61,400 |
| May 11, 2026 | 1,996.00 | 2,033.00 | 1,994.00 | 2,013.00 | 2,013.00 | 0.85% | 70,800 |
| May 8, 2026 | 1,985.00 | 1,998.00 | 1,965.00 | 1,996.00 | 1,996.00 | 1.06% | 34,500 |
| May 7, 2026 | 1,974.00 | 1,984.00 | 1,943.00 | 1,975.00 | 1,975.00 | 2.07% | 36,600 |
| May 1, 2026 | 1,917.00 | 1,945.00 | 1,911.00 | 1,935.00 | 1,935.00 | 0.83% | 28,800 |
| Apr 30, 2026 | 1,930.00 | 1,930.00 | 1,907.00 | 1,919.00 | 1,919.00 | -0.88% | 21,600 |
| Apr 28, 2026 | 1,922.00 | 1,936.00 | 1,910.00 | 1,936.00 | 1,936.00 | 1.31% | 14,100 |
| Apr 27, 2026 | 1,926.00 | 1,935.00 | 1,911.00 | 1,911.00 | 1,911.00 | -0.88% | 25,500 |
| Apr 24, 2026 | 1,925.00 | 1,939.00 | 1,925.00 | 1,928.00 | 1,928.00 | -0.05% | 18,200 |
| Apr 23, 2026 | 1,939.00 | 1,939.00 | 1,911.00 | 1,929.00 | 1,929.00 | -0.05% | 17,500 |
| Apr 22, 2026 | 1,958.00 | 1,958.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.53% | 20,000 |
| Apr 21, 2026 | 1,979.00 | 1,991.00 | 1,958.00 | 1,960.00 | 1,960.00 | -0.46% | 19,300 |
| Apr 20, 2026 | 1,933.00 | 1,969.00 | 1,933.00 | 1,969.00 | 1,969.00 | 2.02% | 25,500 |
| Apr 17, 2026 | 1,954.00 | 1,954.00 | 1,925.00 | 1,930.00 | 1,930.00 | -1.38% | 16,000 |
| Apr 16, 2026 | 1,926.00 | 1,957.00 | 1,926.00 | 1,957.00 | 1,957.00 | 1.98% | 25,700 |
| Apr 15, 2026 | 1,917.00 | 1,947.00 | 1,915.00 | 1,919.00 | 1,919.00 | 0.42% | 40,200 |
| Apr 14, 2026 | 1,926.00 | 1,926.00 | 1,909.00 | 1,911.00 | 1,911.00 | 0.31% | 34,000 |
| Apr 13, 2026 | 1,910.00 | 1,919.00 | 1,891.00 | 1,905.00 | 1,905.00 | -0.31% | 31,900 |
| Apr 10, 2026 | 1,913.00 | 1,943.00 | 1,902.00 | 1,911.00 | 1,911.00 | -0.10% | 34,500 |
| Apr 9, 2026 | 1,902.00 | 1,918.00 | 1,900.00 | 1,913.00 | 1,913.00 | 0.58% | 18,600 |
| Apr 8, 2026 | 1,909.00 | 1,920.00 | 1,896.00 | 1,902.00 | 1,902.00 | 0.42% | 28,300 |
| Apr 7, 2026 | 1,887.00 | 1,894.00 | 1,879.00 | 1,894.00 | 1,894.00 | 1.28% | 16,800 |
| Apr 6, 2026 | 1,853.00 | 1,871.00 | 1,850.00 | 1,870.00 | 1,870.00 | 0.43% | 20,200 |
| Apr 3, 2026 | 1,875.00 | 1,875.00 | 1,859.00 | 1,862.00 | 1,862.00 | 0.05% | 13,800 |
| Apr 2, 2026 | 1,878.00 | 1,893.00 | 1,854.00 | 1,861.00 | 1,861.00 | -0.27% | 21,000 |
| Apr 1, 2026 | 1,866.00 | 1,875.00 | 1,853.00 | 1,866.00 | 1,866.00 | 1.47% | 31,600 |
| Mar 31, 2026 | 1,845.00 | 1,870.00 | 1,838.00 | 1,839.00 | 1,839.00 | -0.43% | 43,800 |
| Mar 30, 2026 | 1,831.00 | 1,852.00 | 1,820.00 | 1,847.00 | 1,847.00 | -3.85% | 55,600 |
| Mar 27, 2026 | 1,909.00 | 1,922.00 | 1,893.00 | 1,921.00 | 1,871.00 | 1.11% | 28,500 |
| Mar 26, 2026 | 1,901.00 | 1,917.00 | 1,881.00 | 1,900.00 | 1,850.55 | -0.05% | 42,200 |
| Mar 25, 2026 | 1,894.00 | 1,916.00 | 1,890.00 | 1,901.00 | 1,851.52 | 1.66% | 27,700 |
| Mar 24, 2026 | 1,891.00 | 1,893.00 | 1,865.00 | 1,870.00 | 1,821.33 | 1.30% | 45,800 |
| Mar 23, 2026 | 1,850.00 | 1,870.00 | 1,843.00 | 1,846.00 | 1,797.95 | -2.17% | 145,200 |
| Mar 19, 2026 | 1,935.00 | 1,935.00 | 1,887.00 | 1,887.00 | 1,837.88 | -3.03% | 49,800 |
| Mar 18, 2026 | 1,935.00 | 1,946.00 | 1,928.00 | 1,946.00 | 1,895.35 | 1.09% | 28,400 |
| Mar 17, 2026 | 1,920.00 | 1,945.00 | 1,920.00 | 1,925.00 | 1,874.90 | 0.63% | 36,400 |
| Mar 16, 2026 | 1,920.00 | 1,937.00 | 1,912.00 | 1,913.00 | 1,863.21 | -0.42% | 48,600 |
| Mar 13, 2026 | 1,922.00 | 1,933.00 | 1,916.00 | 1,921.00 | 1,871.00 | -0.67% | 39,400 |
| Mar 12, 2026 | 1,965.00 | 1,965.00 | 1,926.00 | 1,934.00 | 1,883.66 | -1.63% | 34,500 |
| Mar 11, 2026 | 1,965.00 | 1,983.00 | 1,965.00 | 1,966.00 | 1,914.83 | -0.20% | 13,200 |
| Mar 10, 2026 | 1,949.00 | 1,979.00 | 1,938.00 | 1,970.00 | 1,918.72 | 1.86% | 41,300 |
| Mar 9, 2026 | 1,891.00 | 1,934.00 | 1,884.00 | 1,934.00 | 1,883.66 | -0.92% | 112,900 |
| Mar 6, 2026 | 1,949.00 | 1,971.00 | 1,934.00 | 1,952.00 | 1,901.19 | -0.86% | 34,500 |
| Mar 5, 2026 | 1,953.00 | 1,992.00 | 1,953.00 | 1,969.00 | 1,917.75 | 2.93% | 53,900 |
| Mar 4, 2026 | 1,930.00 | 1,940.00 | 1,890.00 | 1,913.00 | 1,863.21 | -2.20% | 135,800 |
| Mar 3, 2026 | 1,994.00 | 1,994.00 | 1,954.00 | 1,956.00 | 1,905.09 | -1.91% | 110,900 |
| Mar 2, 2026 | 2,025.00 | 2,025.00 | 1,990.00 | 1,994.00 | 1,942.10 | -2.06% | 106,300 |
| Feb 27, 2026 | 2,035.00 | 2,040.00 | 2,031.00 | 2,036.00 | 1,983.01 | 0.05% | 23,900 |
| Feb 26, 2026 | 2,034.00 | 2,037.00 | 2,028.00 | 2,035.00 | 1,982.03 | 0.05% | 19,200 |