Chuetsu Pulp & Paper Co., Ltd. (TYO:3877)
Japan · Delayed Price · Currency is JPY 1,987.00
+23.00 (1.17%)
Jun 3, 2026, 3:30 PM JST
Chuetsu Pulp & Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -1.28% | 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 |