Chuetsu Pulp & Paper Co., Ltd. (TYO:3877)
Japan · Delayed Price · Currency is JPY 2,100.00
-2.00 (-0.10%)
Aug 6, 2026, 10:03 AM JST
Chuetsu Pulp & Paper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |