Okayama Paper Industries Co., Ltd. (TYO:3892)
Japan · Delayed Price · Currency is JPY 1,677.00
-30.00 (-1.76%)
Mar 27, 2026, 11:26 AM JST
Okayama Paper Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,671.00 | 1,677.00 | 1,654.00 | 1,677.00 | - | -1.76% | 1,900 |
| Mar 26, 2026 | 1,706.00 | 1,707.00 | 1,690.00 | 1,707.00 | 1,707.00 | 0.06% | 800 |
| Mar 25, 2026 | 1,708.00 | 1,710.00 | 1,683.00 | 1,706.00 | 1,706.00 | 1.31% | 2,200 |
| Mar 24, 2026 | 1,692.00 | 1,692.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1.02% | 400 |
| Mar 23, 2026 | 1,683.00 | 1,747.00 | 1,652.00 | 1,667.00 | 1,667.00 | -0.48% | 3,000 |
| Mar 19, 2026 | 1,674.00 | 1,691.00 | 1,673.00 | 1,675.00 | 1,675.00 | -2.28% | 6,600 |
| Mar 18, 2026 | 1,731.00 | 1,740.00 | 1,714.00 | 1,714.00 | 1,714.00 | -0.98% | 3,900 |
| Mar 17, 2026 | 1,730.00 | 1,739.00 | 1,730.00 | 1,731.00 | 1,731.00 | -0.46% | 1,100 |
| Mar 16, 2026 | 1,747.00 | 1,758.00 | 1,726.00 | 1,739.00 | 1,739.00 | 0.46% | 1,400 |
| Mar 13, 2026 | 1,722.00 | 1,735.00 | 1,721.00 | 1,731.00 | 1,731.00 | 0.29% | 1,400 |
| Mar 12, 2026 | 1,780.00 | 1,781.00 | 1,724.00 | 1,726.00 | 1,726.00 | -2.98% | 2,800 |
| Mar 11, 2026 | 1,753.00 | 1,799.00 | 1,753.00 | 1,779.00 | 1,779.00 | 1.48% | 1,300 |
| Mar 10, 2026 | 1,750.00 | 1,753.00 | 1,750.00 | 1,753.00 | 1,753.00 | 0.17% | 2,200 |
| Mar 9, 2026 | 1,800.00 | 1,813.00 | 1,713.00 | 1,750.00 | 1,750.00 | -3.37% | 3,000 |
| 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 |