Okayama Paper Industries Co., Ltd. (TYO:3892)
Japan · Delayed Price · Currency is JPY 1,579.00
-23.00 (-1.44%)
Aug 6, 2026, 11:10 AM JST
Okayama Paper Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,607.00 | 1,613.00 | 1,602.00 | 1,602.00 | 1,602.00 | -0.31% | 900 |
| Aug 4, 2026 | 1,618.00 | 1,621.00 | 1,605.00 | 1,607.00 | 1,607.00 | -0.62% | 2,100 |
| Aug 3, 2026 | 1,613.00 | 1,617.00 | 1,592.00 | 1,617.00 | 1,617.00 | 1.06% | 2,400 |
| Jul 31, 2026 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.36% | 4,200 |
| Jul 30, 2026 | 1,613.00 | 1,623.00 | 1,602.00 | 1,622.00 | 1,622.00 | 0.81% | 2,900 |
| Jul 29, 2026 | 1,625.00 | 1,625.00 | 1,600.00 | 1,609.00 | 1,609.00 | -0.68% | 6,200 |
| Jul 28, 2026 | 1,619.00 | 1,626.00 | 1,618.00 | 1,620.00 | 1,620.00 | -0.25% | 2,800 |
| Jul 27, 2026 | 1,634.00 | 1,634.00 | 1,618.00 | 1,624.00 | 1,624.00 | -0.37% | 4,100 |
| Jul 24, 2026 | 1,646.00 | 1,646.00 | 1,628.00 | 1,630.00 | 1,630.00 | -0.18% | 3,100 |
| Jul 23, 2026 | 1,633.00 | 1,635.00 | 1,633.00 | 1,633.00 | 1,633.00 | - | 400 |
| Jul 22, 2026 | 1,632.00 | 1,648.00 | 1,632.00 | 1,633.00 | 1,633.00 | 0.06% | 1,500 |
| Jul 21, 2026 | 1,635.00 | 1,639.00 | 1,620.00 | 1,632.00 | 1,632.00 | 0.12% | 3,200 |
| Jul 17, 2026 | 1,655.00 | 1,655.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.93% | 4,200 |
| Jul 16, 2026 | 1,661.00 | 1,664.00 | 1,660.00 | 1,662.00 | 1,662.00 | 0.06% | 500 |
| Jul 15, 2026 | 1,665.00 | 1,676.00 | 1,661.00 | 1,661.00 | 1,661.00 | -0.24% | 1,000 |
| Jul 14, 2026 | 1,662.00 | 1,725.00 | 1,656.00 | 1,665.00 | 1,665.00 | 0.18% | 8,800 |
| Jul 13, 2026 | 1,673.00 | 1,673.00 | 1,662.00 | 1,662.00 | 1,662.00 | - | 800 |
| Jul 10, 2026 | 1,662.00 | 1,673.00 | 1,662.00 | 1,662.00 | 1,662.00 | -0.42% | 600 |
| Jul 8, 2026 | 1,666.00 | 1,669.00 | 1,661.00 | 1,669.00 | 1,669.00 | 0.18% | 1,100 |
| Jul 7, 2026 | 1,686.00 | 1,686.00 | 1,666.00 | 1,666.00 | 1,666.00 | -1.19% | 1,200 |
| Jul 6, 2026 | 1,668.00 | 1,694.00 | 1,660.00 | 1,686.00 | 1,686.00 | 1.75% | 1,700 |
| Jul 3, 2026 | 1,670.00 | 1,670.00 | 1,650.00 | 1,657.00 | 1,657.00 | - | 1,600 |
| Jul 2, 2026 | 1,646.00 | 1,660.00 | 1,646.00 | 1,657.00 | 1,657.00 | 2.03% | 2,100 |
| Jul 1, 2026 | 1,623.00 | 1,629.00 | 1,623.00 | 1,624.00 | 1,624.00 | 0.19% | 1,000 |
| Jun 30, 2026 | 1,620.00 | 1,624.00 | 1,620.00 | 1,621.00 | 1,621.00 | 0.06% | 900 |
| Jun 29, 2026 | 1,615.00 | 1,620.00 | 1,615.00 | 1,620.00 | 1,620.00 | - | 800 |
| Jun 26, 2026 | 1,625.00 | 1,629.00 | 1,615.00 | 1,620.00 | 1,620.00 | -0.31% | 1,400 |
| Jun 25, 2026 | 1,648.00 | 1,648.00 | 1,620.00 | 1,625.00 | 1,625.00 | -0.37% | 3,300 |
| Jun 24, 2026 | 1,624.00 | 1,642.00 | 1,624.00 | 1,631.00 | 1,631.00 | -0.18% | 900 |
| Jun 23, 2026 | 1,632.00 | 1,634.00 | 1,621.00 | 1,634.00 | 1,634.00 | 0.55% | 1,200 |
| Jun 22, 2026 | 1,626.00 | 1,643.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.79% | 2,500 |
| Jun 19, 2026 | 1,631.00 | 1,645.00 | 1,626.00 | 1,638.00 | 1,638.00 | 0.12% | 2,400 |
| Jun 18, 2026 | 1,643.00 | 1,650.00 | 1,636.00 | 1,636.00 | 1,636.00 | -0.55% | 4,200 |
| Jun 17, 2026 | 1,652.00 | 1,662.00 | 1,643.00 | 1,645.00 | 1,645.00 | -0.84% | 4,200 |
| Jun 16, 2026 | 1,700.00 | 1,701.00 | 1,656.00 | 1,659.00 | 1,659.00 | -2.70% | 3,500 |
| Jun 15, 2026 | 1,704.00 | 1,721.00 | 1,704.00 | 1,705.00 | 1,705.00 | -0.93% | 3,700 |
| Jun 12, 2026 | 1,760.00 | 1,761.00 | 1,721.00 | 1,721.00 | 1,721.00 | -1.94% | 6,500 |
| Jun 11, 2026 | 1,742.00 | 1,755.00 | 1,740.00 | 1,755.00 | 1,755.00 | -1.02% | 4,300 |
| Jun 10, 2026 | 1,774.00 | 1,780.00 | 1,773.00 | 1,773.00 | 1,773.00 | -0.39% | 4,400 |
| Jun 9, 2026 | 1,767.00 | 1,780.00 | 1,767.00 | 1,780.00 | 1,780.00 | 0.79% | 1,100 |
| Jun 8, 2026 | 1,748.00 | 1,766.00 | 1,748.00 | 1,766.00 | 1,766.00 | -0.11% | 1,200 |
| Jun 5, 2026 | 1,764.00 | 1,770.00 | 1,763.00 | 1,768.00 | 1,768.00 | -0.34% | 1,000 |
| Jun 4, 2026 | 1,757.00 | 1,774.00 | 1,753.00 | 1,774.00 | 1,774.00 | -0.28% | 1,100 |
| Jun 3, 2026 | 1,757.00 | 1,786.00 | 1,746.00 | 1,779.00 | 1,779.00 | 1.25% | 2,500 |
| Jun 2, 2026 | 1,749.00 | 1,757.00 | 1,740.00 | 1,757.00 | 1,757.00 | -0.23% | 3,500 |
| Jun 1, 2026 | 1,817.00 | 1,817.00 | 1,761.00 | 1,761.00 | 1,761.00 | -4.29% | 3,400 |
| May 29, 2026 | 1,765.00 | 1,840.00 | 1,750.00 | 1,840.00 | 1,840.00 | 4.55% | 16,300 |
| May 28, 2026 | 1,748.00 | 1,765.00 | 1,721.00 | 1,760.00 | 1,760.00 | -0.56% | 37,100 |
| May 27, 2026 | 1,773.00 | 1,798.00 | 1,773.00 | 1,795.00 | 1,770.00 | 1.24% | 25,100 |
| May 26, 2026 | 1,775.00 | 1,775.00 | 1,763.00 | 1,773.00 | 1,748.31 | 0.23% | 31,200 |