Okayama Paper Industries Co., Ltd. (TYO:3892)
Japan · Delayed Price · Currency is JPY 1,556.00
-5.00 (-0.32%)
Nov 10, 2026, 3:15 PM JST
Okayama Paper Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,565.00 | 1,565.00 | 1,549.00 | 1,556.00 | 1,556.00 | -0.32% | 1,500 |
| Nov 9, 2026 | 1,561.00 | 1,580.00 | 1,549.00 | 1,561.00 | 1,561.00 | -0.32% | 3,500 |
| Nov 6, 2026 | 1,567.00 | 1,628.00 | 1,560.00 | 1,566.00 | 1,566.00 | -2.55% | 4,300 |
| Nov 5, 2026 | 1,625.00 | 1,643.00 | 1,606.00 | 1,607.00 | 1,607.00 | -1.41% | 3,100 |
| Nov 4, 2026 | 1,660.00 | 1,660.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.15% | 3,100 |
| Nov 2, 2026 | 1,641.00 | 1,664.00 | 1,641.00 | 1,649.00 | 1,649.00 | -0.42% | 1,300 |
| Oct 30, 2026 | 1,669.00 | 1,669.00 | 1,653.00 | 1,656.00 | 1,656.00 | -0.72% | 800 |
| Oct 29, 2026 | 1,654.00 | 1,668.00 | 1,654.00 | 1,668.00 | 1,668.00 | -0.06% | 1,000 |
| Oct 28, 2026 | 1,660.00 | 1,669.00 | 1,651.00 | 1,669.00 | 1,669.00 | 0.54% | 1,300 |
| Oct 27, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | 200 |
| Oct 26, 2026 | 1,642.00 | 1,660.00 | 1,642.00 | 1,660.00 | 1,660.00 | 0.36% | 1,200 |
| Oct 23, 2026 | 1,665.00 | 1,665.00 | 1,654.00 | 1,654.00 | 1,654.00 | - | 1,100 |
| Oct 22, 2026 | 1,666.00 | 1,666.00 | 1,654.00 | 1,654.00 | 1,654.00 | -0.72% | 1,500 |
| Oct 21, 2026 | 1,687.00 | 1,687.00 | 1,666.00 | 1,666.00 | 1,666.00 | -0.30% | 1,900 |
| Oct 20, 2026 | 1,650.00 | 1,671.00 | 1,618.00 | 1,671.00 | 1,671.00 | 0.42% | 3,600 |
| Oct 19, 2026 | 1,650.00 | 1,665.00 | 1,644.00 | 1,664.00 | 1,664.00 | 0.85% | 2,000 |
| Oct 16, 2026 | 1,631.00 | 1,651.00 | 1,626.00 | 1,650.00 | 1,650.00 | 0.61% | 3,400 |
| Oct 15, 2026 | 1,644.00 | 1,650.00 | 1,614.00 | 1,640.00 | 1,640.00 | -0.24% | 5,900 |
| Oct 14, 2026 | 1,640.00 | 1,650.00 | 1,605.00 | 1,644.00 | 1,644.00 | -0.06% | 17,600 |
| Oct 13, 2026 | 1,630.00 | 1,645.00 | 1,608.00 | 1,645.00 | 1,645.00 | 0.92% | 6,700 |
| Oct 9, 2026 | 1,622.00 | 1,630.00 | 1,611.00 | 1,630.00 | 1,630.00 | 0.49% | 3,700 |
| Oct 8, 2026 | 1,608.00 | 1,625.00 | 1,602.00 | 1,622.00 | 1,622.00 | 0.12% | 6,500 |
| Oct 7, 2026 | 1,625.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 2,900 |
| Oct 6, 2026 | 1,605.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,620.00 | 0.12% | 7,300 |
| Oct 5, 2026 | 1,580.00 | 1,618.00 | 1,576.00 | 1,618.00 | 1,618.00 | 2.15% | 900 |
| Oct 2, 2026 | 1,594.00 | 1,620.00 | 1,584.00 | 1,584.00 | 1,584.00 | -0.63% | 1,600 |
| Oct 1, 2026 | 1,605.00 | 1,605.00 | 1,593.00 | 1,594.00 | 1,594.00 | -0.69% | 1,900 |
| Sep 30, 2026 | 1,607.00 | 1,618.00 | 1,604.00 | 1,605.00 | 1,605.00 | -0.93% | 1,400 |
| Sep 29, 2026 | 1,604.00 | 1,620.00 | 1,604.00 | 1,620.00 | 1,620.00 | 0.56% | 1,400 |
| Sep 28, 2026 | 1,592.00 | 1,612.00 | 1,592.00 | 1,611.00 | 1,611.00 | 0.37% | 1,800 |
| Sep 25, 2026 | 1,615.00 | 1,615.00 | 1,605.00 | 1,605.00 | 1,605.00 | - | 1,600 |
| Sep 24, 2026 | 1,600.00 | 1,605.00 | 1,599.00 | 1,605.00 | 1,605.00 | 1.01% | 2,200 |
| Sep 18, 2026 | 1,573.00 | 1,590.00 | 1,573.00 | 1,589.00 | 1,589.00 | 0.63% | 1,900 |
| Sep 17, 2026 | 1,575.00 | 1,595.00 | 1,564.00 | 1,579.00 | 1,579.00 | 0.96% | 4,400 |
| Sep 16, 2026 | 1,563.00 | 1,585.00 | 1,563.00 | 1,564.00 | 1,564.00 | -1.76% | 1,500 |
| Sep 15, 2026 | 1,584.00 | 1,593.00 | 1,550.00 | 1,592.00 | 1,592.00 | 0.51% | 1,300 |
| Sep 14, 2026 | 1,548.00 | 1,596.00 | 1,545.00 | 1,584.00 | 1,584.00 | 2.33% | 600 |
| Sep 11, 2026 | 1,571.00 | 1,571.00 | 1,545.00 | 1,548.00 | 1,548.00 | -1.65% | 1,500 |
| Sep 10, 2026 | 1,590.00 | 1,600.00 | 1,571.00 | 1,574.00 | 1,574.00 | -0.57% | 4,000 |
| Sep 9, 2026 | 1,595.00 | 1,595.00 | 1,583.00 | 1,583.00 | 1,583.00 | -0.69% | 1,200 |
| Sep 8, 2026 | 1,598.00 | 1,600.00 | 1,576.00 | 1,594.00 | 1,594.00 | 0.25% | 1,500 |
| Sep 7, 2026 | 1,598.00 | 1,601.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.63% | 2,300 |
| Sep 4, 2026 | 1,607.00 | 1,607.00 | 1,599.00 | 1,600.00 | 1,600.00 | -0.31% | 2,000 |
| Sep 3, 2026 | 1,614.00 | 1,614.00 | 1,600.00 | 1,605.00 | 1,605.00 | 0.31% | 1,000 |
| Sep 2, 2026 | 1,585.00 | 1,600.00 | 1,583.00 | 1,600.00 | 1,600.00 | 0.69% | 500 |
| Sep 1, 2026 | 1,570.00 | 1,616.00 | 1,570.00 | 1,589.00 | 1,589.00 | 1.66% | 7,800 |
| Aug 31, 2026 | 1,561.00 | 1,572.00 | 1,561.00 | 1,563.00 | 1,563.00 | 0.13% | 2,100 |
| Aug 28, 2026 | 1,569.00 | 1,569.00 | 1,557.00 | 1,561.00 | 1,561.00 | -0.45% | 2,000 |
| Aug 27, 2026 | 1,570.00 | 1,570.00 | 1,556.00 | 1,568.00 | 1,568.00 | -0.13% | 1,700 |
| Aug 26, 2026 | 1,551.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,570.00 | 0.83% | 2,500 |