Chuetsu Pulp & Paper Co., Ltd. (TYO:3877)
Japan · Delayed Price · Currency is JPY 2,237.00
-22.00 (-0.97%)
Aug 27, 2026, 1:49 PM JST
Chuetsu Pulp & Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2,260.00 | 2,275.00 | 2,256.00 | 2,259.00 | 2,259.00 | 0.40% | 33,100 |
| Aug 25, 2026 | 2,260.00 | 2,271.00 | 2,238.00 | 2,250.00 | 2,250.00 | -0.04% | 29,100 |
| Aug 24, 2026 | 2,278.00 | 2,280.00 | 2,249.00 | 2,251.00 | 2,251.00 | -0.49% | 35,300 |
| Aug 21, 2026 | 2,257.00 | 2,271.00 | 2,226.00 | 2,262.00 | 2,262.00 | 0.22% | 49,800 |
| Aug 20, 2026 | 2,237.00 | 2,257.00 | 2,227.00 | 2,257.00 | 2,257.00 | 1.21% | 42,200 |
| Aug 19, 2026 | 2,211.00 | 2,232.00 | 2,202.00 | 2,230.00 | 2,230.00 | 0.50% | 56,600 |
| Aug 18, 2026 | 2,210.00 | 2,223.00 | 2,183.00 | 2,219.00 | 2,219.00 | 1.05% | 51,100 |
| Aug 17, 2026 | 2,222.00 | 2,222.00 | 2,194.00 | 2,196.00 | 2,196.00 | -0.45% | 46,500 |
| Aug 14, 2026 | 2,190.00 | 2,212.00 | 2,189.00 | 2,206.00 | 2,206.00 | 0.64% | 34,800 |
| Aug 13, 2026 | 2,217.00 | 2,220.00 | 2,188.00 | 2,192.00 | 2,192.00 | -0.72% | 31,900 |
| Aug 12, 2026 | 2,226.00 | 2,230.00 | 2,191.00 | 2,208.00 | 2,208.00 | -0.54% | 29,100 |
| Aug 10, 2026 | 2,249.00 | 2,253.00 | 2,198.00 | 2,220.00 | 2,220.00 | 0.05% | 80,500 |
| Aug 7, 2026 | 2,198.00 | 2,237.00 | 2,170.00 | 2,219.00 | 2,219.00 | 5.62% | 181,600 |
| Aug 6, 2026 | 2,103.00 | 2,115.00 | 2,097.00 | 2,101.00 | 2,101.00 | -0.05% | 37,100 |
| Aug 5, 2026 | 2,091.00 | 2,107.00 | 2,086.00 | 2,102.00 | 2,102.00 | 0.57% | 17,300 |
| Aug 4, 2026 | 2,095.00 | 2,095.00 | 2,073.00 | 2,090.00 | 2,090.00 | 0.34% | 23,100 |
| Aug 3, 2026 | 2,090.00 | 2,090.00 | 2,050.00 | 2,083.00 | 2,083.00 | -0.38% | 37,700 |
| Jul 31, 2026 | 2,110.00 | 2,113.00 | 2,086.00 | 2,091.00 | 2,091.00 | -0.85% | 32,700 |
| Jul 30, 2026 | 2,125.00 | 2,125.00 | 2,104.00 | 2,109.00 | 2,109.00 | -0.75% | 21,300 |
| Jul 29, 2026 | 2,114.00 | 2,132.00 | 2,104.00 | 2,125.00 | 2,125.00 | 0.14% | 24,700 |
| Jul 28, 2026 | 2,158.00 | 2,158.00 | 2,105.00 | 2,122.00 | 2,122.00 | -1.12% | 32,200 |
| Jul 27, 2026 | 2,158.00 | 2,162.00 | 2,146.00 | 2,146.00 | 2,146.00 | -0.42% | 28,400 |
| Jul 24, 2026 | 2,164.00 | 2,164.00 | 2,145.00 | 2,155.00 | 2,155.00 | -1.01% | 30,000 |
| Jul 23, 2026 | 2,170.00 | 2,185.00 | 2,160.00 | 2,177.00 | 2,177.00 | 0.32% | 34,300 |
| Jul 22, 2026 | 2,150.00 | 2,172.00 | 2,150.00 | 2,170.00 | 2,170.00 | 1.97% | 39,300 |
| Jul 21, 2026 | 2,113.00 | 2,142.00 | 2,105.00 | 2,128.00 | 2,128.00 | 1.09% | 37,400 |
| Jul 17, 2026 | 2,123.00 | 2,129.00 | 2,100.00 | 2,105.00 | 2,105.00 | -0.85% | 42,000 |
| Jul 16, 2026 | 2,129.00 | 2,136.00 | 2,108.00 | 2,123.00 | 2,123.00 | -0.28% | 32,400 |
| 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 |