Okayama Paper Industries Co., Ltd. (TYO:3892)
Japan · Delayed Price · Currency is JPY 1,811.00
-15.00 (-0.82%)
At close: Mar 6, 2026
Okayama Paper Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,826.00 | 1,826.00 | 1,781.00 | 1,811.00 | 1,811.00 | -0.82% | 900 |
| Mar 5, 2026 | 1,788.00 | 1,829.00 | 1,788.00 | 1,826.00 | 1,826.00 | 3.69% | 3,200 |
| Mar 4, 2026 | 1,822.00 | 1,839.00 | 1,761.00 | 1,761.00 | 1,761.00 | -3.35% | 3,200 |
| Mar 3, 2026 | 1,940.00 | 1,940.00 | 1,822.00 | 1,822.00 | 1,822.00 | -6.23% | 8,900 |
| Mar 2, 2026 | 1,989.00 | 1,989.00 | 1,943.00 | 1,943.00 | 1,943.00 | -2.61% | 3,800 |
| Feb 27, 2026 | 1,978.00 | 2,000.00 | 1,966.00 | 1,995.00 | 1,995.00 | 1.53% | 2,500 |
| Feb 26, 2026 | 1,942.00 | 1,979.00 | 1,939.00 | 1,965.00 | 1,965.00 | 1.03% | 3,300 |
| Feb 25, 2026 | 1,888.00 | 1,970.00 | 1,879.00 | 1,945.00 | 1,945.00 | 3.02% | 7,600 |
| Feb 24, 2026 | 1,844.00 | 1,888.00 | 1,844.00 | 1,888.00 | 1,888.00 | 2.39% | 1,000 |
| Feb 20, 2026 | 1,834.00 | 1,856.00 | 1,834.00 | 1,844.00 | 1,844.00 | -0.59% | 1,600 |
| Feb 19, 2026 | 1,887.00 | 1,887.00 | 1,821.00 | 1,855.00 | 1,855.00 | -1.70% | 1,500 |
| Feb 18, 2026 | 1,810.00 | 1,887.00 | 1,810.00 | 1,887.00 | 1,887.00 | 6.01% | 2,600 |
| Feb 17, 2026 | 1,769.00 | 1,780.00 | 1,765.00 | 1,780.00 | 1,780.00 | -0.34% | 1,500 |
| Feb 16, 2026 | 1,782.00 | 1,786.00 | 1,760.00 | 1,786.00 | 1,786.00 | -0.33% | 5,200 |
| Feb 13, 2026 | 1,810.00 | 1,810.00 | 1,792.00 | 1,792.00 | 1,792.00 | -1.27% | 1,200 |
| Feb 12, 2026 | 1,807.00 | 1,822.00 | 1,807.00 | 1,815.00 | 1,815.00 | 1.28% | 1,800 |
| Feb 10, 2026 | 1,773.00 | 1,808.00 | 1,773.00 | 1,792.00 | 1,792.00 | 1.07% | 3,200 |
| Feb 9, 2026 | 1,771.00 | 1,790.00 | 1,757.00 | 1,773.00 | 1,773.00 | 1.20% | 6,900 |
| Feb 6, 2026 | 1,739.00 | 1,752.00 | 1,734.00 | 1,752.00 | 1,752.00 | 0.92% | 4,200 |
| Feb 5, 2026 | 1,734.00 | 1,736.00 | 1,729.00 | 1,736.00 | 1,736.00 | 0.12% | 3,200 |
| Feb 4, 2026 | 1,728.00 | 1,734.00 | 1,727.00 | 1,734.00 | 1,734.00 | 0.35% | 2,100 |
| Feb 3, 2026 | 1,723.00 | 1,728.00 | 1,720.00 | 1,728.00 | 1,728.00 | 0.17% | 1,900 |
| Feb 2, 2026 | 1,717.00 | 1,728.00 | 1,717.00 | 1,725.00 | 1,725.00 | 1.00% | 1,800 |
| Jan 30, 2026 | 1,710.00 | 1,725.00 | 1,708.00 | 1,708.00 | 1,708.00 | -0.18% | 3,000 |
| Jan 29, 2026 | 1,692.00 | 1,722.00 | 1,692.00 | 1,711.00 | 1,711.00 | 1.12% | 1,300 |
| Jan 28, 2026 | 1,740.00 | 1,741.00 | 1,690.00 | 1,692.00 | 1,692.00 | -2.31% | 4,500 |
| Jan 27, 2026 | 1,720.00 | 1,738.00 | 1,720.00 | 1,732.00 | 1,732.00 | 0.64% | 1,800 |
| Jan 26, 2026 | 1,761.00 | 1,768.00 | 1,721.00 | 1,721.00 | 1,721.00 | -2.99% | 5,400 |
| Jan 23, 2026 | 1,751.00 | 1,788.00 | 1,736.00 | 1,774.00 | 1,774.00 | 0.85% | 4,600 |
| Jan 22, 2026 | 1,803.00 | 1,818.00 | 1,715.00 | 1,759.00 | 1,759.00 | -1.95% | 22,900 |
| Jan 21, 2026 | 1,809.00 | 1,809.00 | 1,791.00 | 1,794.00 | 1,794.00 | -0.88% | 2,300 |
| Jan 20, 2026 | 1,805.00 | 1,818.00 | 1,801.00 | 1,810.00 | 1,810.00 | -0.55% | 2,000 |
| Jan 19, 2026 | 1,755.00 | 1,870.00 | 1,755.00 | 1,820.00 | 1,820.00 | 3.17% | 9,000 |
| Jan 16, 2026 | 1,768.00 | 1,775.00 | 1,764.00 | 1,764.00 | 1,764.00 | 0.40% | 4,400 |
| Jan 15, 2026 | 1,711.00 | 1,798.00 | 1,711.00 | 1,757.00 | 1,757.00 | 2.69% | 4,900 |
| Jan 14, 2026 | 1,756.00 | 1,756.00 | 1,701.00 | 1,711.00 | 1,711.00 | -1.16% | 10,300 |
| Jan 13, 2026 | 1,733.00 | 1,861.00 | 1,648.00 | 1,731.00 | 1,731.00 | -2.31% | 53,300 |
| Jan 9, 2026 | 1,877.00 | 2,075.00 | 1,699.00 | 1,772.00 | 1,772.00 | -7.56% | 161,500 |
| Jan 8, 2026 | 1,723.00 | 1,917.00 | 1,706.00 | 1,917.00 | 1,917.00 | 10.62% | 8,500 |
| Jan 7, 2026 | 1,610.00 | 1,733.00 | 1,610.00 | 1,733.00 | 1,733.00 | 6.65% | 6,200 |
| Jan 6, 2026 | 1,616.00 | 1,640.00 | 1,606.00 | 1,625.00 | 1,625.00 | 0.25% | 10,600 |
| Jan 5, 2026 | 1,633.00 | 1,646.00 | 1,611.00 | 1,621.00 | 1,621.00 | -0.73% | 4,500 |
| Dec 30, 2025 | 1,634.00 | 1,662.00 | 1,633.00 | 1,633.00 | 1,633.00 | -1.80% | 5,800 |
| Dec 29, 2025 | 1,645.00 | 1,694.00 | 1,622.00 | 1,663.00 | 1,663.00 | -0.60% | 7,600 |
| Dec 26, 2025 | 1,667.00 | 1,686.00 | 1,667.00 | 1,673.00 | 1,673.00 | -1.65% | 2,800 |
| Dec 25, 2025 | 1,685.00 | 1,701.00 | 1,655.00 | 1,701.00 | 1,701.00 | 0.95% | 2,900 |
| Dec 24, 2025 | 1,667.00 | 1,699.00 | 1,636.00 | 1,685.00 | 1,685.00 | 1.02% | 2,200 |
| Dec 23, 2025 | 1,694.00 | 1,722.00 | 1,668.00 | 1,668.00 | 1,668.00 | -1.53% | 3,000 |
| Dec 22, 2025 | 1,754.00 | 1,754.00 | 1,680.00 | 1,694.00 | 1,694.00 | -3.48% | 7,500 |
| Dec 19, 2025 | 1,800.00 | 1,840.00 | 1,751.00 | 1,755.00 | 1,755.00 | -2.50% | 3,400 |