Chuetsu Pulp & Paper Co., Ltd. (TYO:3877)
Japan · Delayed Price · Currency is JPY 2,129.00
+27.00 (1.28%)
Jul 15, 2026, 3:30 PM JST
Chuetsu Pulp & Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 2,105.00 | 2,129.00 | 2,100.00 | 2,129.00 | 2,129.00 | 1.28% | 28,100 |
| Jul 14, 2026 | 2,083.00 | 2,102.00 | 2,083.00 | 2,102.00 | 2,102.00 | 0.91% | 27,900 |
| Jul 13, 2026 | 2,095.00 | 2,102.00 | 2,069.00 | 2,083.00 | 2,083.00 | -0.05% | 38,600 |
| Jul 10, 2026 | 2,060.00 | 2,089.00 | 2,057.00 | 2,084.00 | 2,084.00 | 1.46% | 31,500 |
| Jul 9, 2026 | 2,060.00 | 2,066.00 | 2,046.00 | 2,054.00 | 2,054.00 | -0.15% | 7,000 |
| Jul 8, 2026 | 2,059.00 | 2,066.00 | 2,048.00 | 2,057.00 | 2,057.00 | -0.15% | 18,000 |
| Jul 7, 2026 | 2,050.00 | 2,061.00 | 2,043.00 | 2,060.00 | 2,060.00 | 0.49% | 24,100 |
| Jul 6, 2026 | 2,043.00 | 2,054.00 | 2,039.00 | 2,050.00 | 2,050.00 | 0.84% | 18,000 |
| Jul 3, 2026 | 2,016.00 | 2,039.00 | 2,016.00 | 2,033.00 | 2,033.00 | 0.20% | 25,500 |
| Jul 2, 2026 | 2,019.00 | 2,036.00 | 2,010.00 | 2,029.00 | 2,029.00 | 0.95% | 25,900 |
| Jul 1, 2026 | 2,025.00 | 2,028.00 | 2,007.00 | 2,010.00 | 2,010.00 | -0.10% | 17,600 |
| Jun 30, 2026 | 2,038.00 | 2,038.00 | 2,007.00 | 2,012.00 | 2,012.00 | -0.89% | 14,300 |
| Jun 29, 2026 | 2,035.00 | 2,050.00 | 2,015.00 | 2,030.00 | 2,030.00 | 0.84% | 23,400 |
| Jun 26, 2026 | 2,013.00 | 2,032.00 | 2,007.00 | 2,013.00 | 2,013.00 | -0.30% | 18,000 |
| Jun 25, 2026 | 2,028.00 | 2,038.00 | 2,019.00 | 2,019.00 | 2,019.00 | -0.49% | 22,500 |
| Jun 24, 2026 | 2,006.00 | 2,040.00 | 2,000.00 | 2,029.00 | 2,029.00 | 1.40% | 50,100 |
| Jun 23, 2026 | 2,003.00 | 2,020.00 | 1,990.00 | 2,001.00 | 2,001.00 | 0.35% | 46,000 |
| Jun 22, 2026 | 1,997.00 | 2,008.00 | 1,982.00 | 1,994.00 | 1,994.00 | -0.55% | 23,200 |
| Jun 19, 2026 | 2,005.00 | 2,015.00 | 1,996.00 | 2,005.00 | 2,005.00 | 0.45% | 24,600 |
| Jun 18, 2026 | 2,001.00 | 2,014.00 | 1,992.00 | 1,996.00 | 1,996.00 | - | 22,700 |
| Jun 17, 2026 | 1,985.00 | 2,012.00 | 1,985.00 | 1,996.00 | 1,996.00 | 0.30% | 14,100 |
| Jun 16, 2026 | 2,000.00 | 2,001.00 | 1,978.00 | 1,990.00 | 1,990.00 | -0.50% | 27,000 |
| Jun 15, 2026 | 2,002.00 | 2,025.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.10% | 18,900 |
| Jun 12, 2026 | 2,000.00 | 2,008.00 | 1,985.00 | 1,998.00 | 1,998.00 | 0.71% | 28,000 |
| Jun 11, 2026 | 2,006.00 | 2,006.00 | 1,978.00 | 1,984.00 | 1,984.00 | -1.10% | 32,500 |
| Jun 10, 2026 | 2,000.00 | 2,025.00 | 2,000.00 | 2,006.00 | 2,006.00 | 0.30% | 18,800 |
| Jun 9, 2026 | 2,009.00 | 2,028.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.25% | 41,300 |
| Jun 8, 2026 | 1,974.00 | 1,997.00 | 1,972.00 | 1,995.00 | 1,995.00 | -0.25% | 31,000 |
| Jun 5, 2026 | 1,972.00 | 2,002.00 | 1,972.00 | 2,000.00 | 2,000.00 | 1.42% | 13,600 |
| Jun 4, 2026 | 1,977.00 | 1,986.00 | 1,967.00 | 1,972.00 | 1,972.00 | -0.75% | 18,800 |
| Jun 3, 2026 | 1,986.00 | 1,991.00 | 1,970.00 | 1,987.00 | 1,987.00 | 1.17% | 28,700 |
| Jun 2, 2026 | 1,992.00 | 1,993.00 | 1,948.00 | 1,964.00 | 1,964.00 | -1.41% | 35,100 |
| Jun 1, 2026 | 2,035.00 | 2,035.00 | 1,980.00 | 1,992.00 | 1,992.00 | -2.11% | 40,200 |
| May 29, 2026 | 2,060.00 | 2,068.00 | 2,031.00 | 2,035.00 | 2,035.00 | -1.12% | 35,400 |
| May 28, 2026 | 1,999.00 | 2,058.00 | 1,999.00 | 2,058.00 | 2,058.00 | 3.21% | 78,700 |
| May 27, 2026 | 1,979.00 | 1,999.00 | 1,967.00 | 1,994.00 | 1,994.00 | 1.27% | 36,500 |
| May 26, 2026 | 1,988.00 | 1,988.00 | 1,967.00 | 1,969.00 | 1,969.00 | -0.71% | 20,400 |
| May 25, 2026 | 1,985.00 | 1,999.00 | 1,979.00 | 1,983.00 | 1,983.00 | 0.76% | 53,700 |
| May 22, 2026 | 1,946.00 | 1,977.00 | 1,946.00 | 1,968.00 | 1,968.00 | 1.44% | 28,300 |
| May 21, 2026 | 1,974.00 | 1,974.00 | 1,938.00 | 1,940.00 | 1,940.00 | -1.02% | 63,500 |
| May 20, 2026 | 1,998.00 | 1,998.00 | 1,936.00 | 1,960.00 | 1,960.00 | -1.90% | 48,900 |
| May 19, 2026 | 1,995.00 | 2,011.00 | 1,976.00 | 1,998.00 | 1,998.00 | 1.47% | 87,400 |
| May 18, 2026 | 2,010.00 | 2,018.00 | 1,968.00 | 1,969.00 | 1,969.00 | -2.77% | 113,000 |
| May 15, 2026 | 2,051.00 | 2,072.00 | 2,006.00 | 2,025.00 | 2,025.00 | -0.20% | 134,100 |
| May 14, 2026 | 2,035.00 | 2,037.00 | 1,989.00 | 2,029.00 | 2,029.00 | 0.10% | 116,200 |
| 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 |