Chuetsu Pulp & Paper Co., Ltd. (TYO:3877)
Japan · Delayed Price · Currency is JPY 1,969.00
+39.00 (2.02%)
Apr 20, 2026, 3:25 PM JST
Chuetsu Pulp & Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 2,032.00 | 2,034.00 | 2,022.00 | 2,034.00 | 1,981.06 | 0.20% | 30,900 |
| Feb 24, 2026 | 2,009.00 | 2,030.00 | 2,003.00 | 2,030.00 | 1,977.16 | 1.05% | 29,800 |
| Feb 20, 2026 | 2,004.00 | 2,009.00 | 1,997.00 | 2,009.00 | 1,956.71 | 0.20% | 37,500 |
| Feb 19, 2026 | 2,013.00 | 2,013.00 | 2,003.00 | 2,005.00 | 1,952.81 | -0.40% | 24,400 |
| Feb 18, 2026 | 2,018.00 | 2,021.00 | 2,008.00 | 2,013.00 | 1,960.61 | - | 13,400 |
| Feb 17, 2026 | 2,021.00 | 2,022.00 | 2,005.00 | 2,013.00 | 1,960.61 | -0.74% | 30,000 |
| Feb 16, 2026 | 2,012.00 | 2,028.00 | 2,005.00 | 2,028.00 | 1,975.21 | 0.80% | 27,700 |
| Feb 13, 2026 | 2,013.00 | 2,028.00 | 1,999.00 | 2,012.00 | 1,959.63 | -0.98% | 65,400 |
| Feb 12, 2026 | 2,029.00 | 2,035.00 | 2,020.00 | 2,032.00 | 1,979.11 | 0.44% | 24,500 |
| Feb 10, 2026 | 2,011.00 | 2,033.00 | 2,011.00 | 2,023.00 | 1,970.35 | 0.40% | 26,200 |
| Feb 9, 2026 | 2,019.00 | 2,025.00 | 2,005.00 | 2,015.00 | 1,962.55 | 0.75% | 28,300 |
| Feb 6, 2026 | 2,008.00 | 2,011.00 | 1,998.00 | 2,000.00 | 1,947.94 | -0.50% | 35,500 |
| Feb 5, 2026 | 2,021.00 | 2,027.00 | 2,010.00 | 2,010.00 | 1,957.68 | -0.50% | 11,800 |
| Feb 4, 2026 | 2,025.00 | 2,037.00 | 2,020.00 | 2,020.00 | 1,967.42 | -0.25% | 23,500 |