Skip to main content
logo
Chuetsu Pulp & Paper Co., Ltd. (TYO:3877)
Japan flag Japan · Delayed Price · Currency is JPY
2,255.00
-9.00 (-0.40%)
Sep 18, 2026, 3:30 PM JST

Chuetsu Pulp & Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,257.002,262.002,246.002,255.002,255.00-0.40%48,500
Sep 17, 20262,247.002,264.002,246.002,264.002,264.000.80%44,600
Sep 16, 20262,225.002,246.002,225.002,246.002,246.000.94%28,300
Sep 15, 20262,201.002,228.002,201.002,225.002,225.000.59%22,100
Sep 14, 20262,199.002,222.002,191.002,212.002,212.000.59%35,600
Sep 11, 20262,186.002,208.002,170.002,199.002,199.00-0.05%52,400
Sep 10, 20262,197.002,202.002,180.002,200.002,200.000.14%40,300
Sep 9, 20262,192.002,213.002,185.002,197.002,197.000.27%63,000
Sep 8, 20262,202.002,208.002,191.002,191.002,191.00-0.72%40,900
Sep 7, 20262,217.002,230.002,202.002,207.002,207.00-0.23%40,500
Sep 4, 20262,203.002,222.002,193.002,212.002,212.000.50%33,800
Sep 3, 20262,204.002,223.002,198.002,201.002,201.000.05%36,800
Sep 2, 20262,247.002,247.002,191.002,200.002,200.00-2.61%75,200
Sep 1, 20262,245.002,259.002,235.002,259.002,259.000.40%44,700
Aug 31, 20262,240.002,252.002,221.002,250.002,250.000.40%39,700
Aug 28, 20262,233.002,244.002,222.002,241.002,241.000.09%31,000
Aug 27, 20262,259.002,264.002,233.002,239.002,239.00-0.89%30,500
Aug 26, 20262,260.002,275.002,256.002,259.002,259.000.40%33,100
Aug 25, 20262,260.002,271.002,238.002,250.002,250.00-0.04%29,100
Aug 24, 20262,278.002,280.002,249.002,251.002,251.00-0.49%35,300
Aug 21, 20262,257.002,271.002,226.002,262.002,262.000.22%49,800
Aug 20, 20262,237.002,257.002,227.002,257.002,257.001.21%42,200
Aug 19, 20262,211.002,232.002,202.002,230.002,230.000.50%56,600
Aug 18, 20262,210.002,223.002,183.002,219.002,219.001.05%51,100
Aug 17, 20262,222.002,222.002,194.002,196.002,196.00-0.45%46,500
Aug 14, 20262,190.002,212.002,189.002,206.002,206.000.64%34,800
Aug 13, 20262,217.002,220.002,188.002,192.002,192.00-0.72%31,900
Aug 12, 20262,226.002,230.002,191.002,208.002,208.00-0.54%29,100
Aug 10, 20262,249.002,253.002,198.002,220.002,220.000.05%80,500
Aug 7, 20262,198.002,237.002,170.002,219.002,219.005.62%181,600
Aug 6, 20262,103.002,115.002,097.002,101.002,101.00-0.05%37,100
Aug 5, 20262,091.002,107.002,086.002,102.002,102.000.57%17,300
Aug 4, 20262,095.002,095.002,073.002,090.002,090.000.34%23,100
Aug 3, 20262,090.002,090.002,050.002,083.002,083.00-0.38%37,700
Jul 31, 20262,110.002,113.002,086.002,091.002,091.00-0.85%32,700
Jul 30, 20262,125.002,125.002,104.002,109.002,109.00-0.75%21,300
Jul 29, 20262,114.002,132.002,104.002,125.002,125.000.14%24,700
Jul 28, 20262,158.002,158.002,105.002,122.002,122.00-1.12%32,200
Jul 27, 20262,158.002,162.002,146.002,146.002,146.00-0.42%28,400
Jul 24, 20262,164.002,164.002,145.002,155.002,155.00-1.01%30,000
Jul 23, 20262,170.002,185.002,160.002,177.002,177.000.32%34,300
Jul 22, 20262,150.002,172.002,150.002,170.002,170.001.97%39,300
Jul 21, 20262,113.002,142.002,105.002,128.002,128.001.09%37,400
Jul 17, 20262,123.002,129.002,100.002,105.002,105.00-0.85%42,000
Jul 16, 20262,129.002,136.002,108.002,123.002,123.00-0.28%32,400
Jul 15, 20262,105.002,129.002,100.002,129.002,129.001.28%28,100
Jul 14, 20262,083.002,102.002,083.002,102.002,102.000.91%27,900
Jul 13, 20262,095.002,102.002,069.002,083.002,083.00-0.05%38,600
Jul 10, 20262,060.002,089.002,057.002,084.002,084.001.46%31,500
Jul 9, 20262,060.002,066.002,046.002,054.002,054.00-0.15%7,000