Okayama Paper Industries Co., Ltd. (TYO:3892)
Japan · Delayed Price · Currency is JPY 1,638.00
+2.00 (0.12%)
Jun 19, 2026, 1:05 PM JST
Okayama Paper Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,643.00 | 1,645.00 | 1,643.00 | 1,645.00 | - | - | 4,900 |
| 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 |
| May 25, 2026 | 1,754.00 | 1,769.00 | 1,752.00 | 1,769.00 | 1,744.36 | 1.09% | 26,600 |
| May 22, 2026 | 1,752.00 | 1,752.00 | 1,741.00 | 1,750.00 | 1,725.63 | 0.11% | 8,400 |
| May 21, 2026 | 1,743.00 | 1,748.00 | 1,743.00 | 1,748.00 | 1,723.65 | 0.29% | 9,400 |
| May 20, 2026 | 1,744.00 | 1,758.00 | 1,737.00 | 1,743.00 | 1,718.72 | 0.17% | 9,400 |
| May 19, 2026 | 1,735.00 | 1,740.00 | 1,735.00 | 1,740.00 | 1,715.77 | 0.40% | 10,400 |
| May 18, 2026 | 1,743.00 | 1,744.00 | 1,731.00 | 1,733.00 | 1,708.86 | - | 7,800 |
| May 15, 2026 | 1,728.00 | 1,745.00 | 1,728.00 | 1,733.00 | 1,708.86 | 0.06% | 3,800 |
| May 14, 2026 | 1,732.00 | 1,747.00 | 1,723.00 | 1,732.00 | 1,707.88 | 0.06% | 10,500 |
| May 13, 2026 | 1,730.00 | 1,740.00 | 1,729.00 | 1,731.00 | 1,706.89 | 0.17% | 6,900 |
| May 12, 2026 | 1,721.00 | 1,734.00 | 1,721.00 | 1,728.00 | 1,703.93 | 0.17% | 4,200 |
| May 11, 2026 | 1,737.00 | 1,737.00 | 1,721.00 | 1,725.00 | 1,700.97 | 0.35% | 11,000 |
| May 8, 2026 | 1,709.00 | 1,728.00 | 1,708.00 | 1,719.00 | 1,695.06 | 0.47% | 2,400 |
| May 7, 2026 | 1,690.00 | 1,729.00 | 1,690.00 | 1,711.00 | 1,687.17 | 2.39% | 11,500 |
| May 1, 2026 | 1,664.00 | 1,674.00 | 1,664.00 | 1,671.00 | 1,647.73 | 0.42% | 3,600 |
| Apr 30, 2026 | 1,660.00 | 1,679.00 | 1,660.00 | 1,664.00 | 1,640.82 | 0.24% | 6,000 |
| Apr 28, 2026 | 1,670.00 | 1,676.00 | 1,660.00 | 1,660.00 | 1,636.88 | -0.78% | 4,600 |
| Apr 27, 2026 | 1,679.00 | 1,680.00 | 1,673.00 | 1,673.00 | 1,649.70 | -0.95% | 1,900 |
| Apr 24, 2026 | 1,720.00 | 1,720.00 | 1,655.00 | 1,689.00 | 1,665.48 | -0.82% | 3,900 |
| Apr 23, 2026 | 1,725.00 | 1,725.00 | 1,702.00 | 1,703.00 | 1,679.28 | -1.05% | 1,400 |
| Apr 22, 2026 | 1,732.00 | 1,740.00 | 1,718.00 | 1,721.00 | 1,697.03 | 0.17% | 2,000 |
| Apr 21, 2026 | 1,739.00 | 1,742.00 | 1,701.00 | 1,718.00 | 1,694.07 | 0.41% | 3,300 |
| Apr 20, 2026 | 1,696.00 | 1,711.00 | 1,696.00 | 1,711.00 | 1,687.17 | 1.24% | 4,400 |
| Apr 17, 2026 | 1,690.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,666.46 | -0.24% | 1,500 |
| Apr 16, 2026 | 1,716.00 | 1,716.00 | 1,682.00 | 1,694.00 | 1,670.41 | -0.24% | 1,500 |
| Apr 15, 2026 | 1,677.00 | 1,704.00 | 1,677.00 | 1,698.00 | 1,674.35 | 1.62% | 3,500 |
| Apr 14, 2026 | 1,673.00 | 1,685.00 | 1,650.00 | 1,671.00 | 1,647.73 | 0.24% | 14,600 |
| Apr 13, 2026 | 1,733.00 | 1,735.00 | 1,660.00 | 1,667.00 | 1,643.78 | -3.97% | 13,100 |
| Apr 10, 2026 | 1,747.00 | 1,747.00 | 1,731.00 | 1,736.00 | 1,711.82 | -0.46% | 2,200 |
| Apr 9, 2026 | 1,737.00 | 1,747.00 | 1,731.00 | 1,744.00 | 1,719.71 | 1.04% | 2,400 |
| Apr 8, 2026 | 1,720.00 | 1,739.00 | 1,720.00 | 1,726.00 | 1,701.96 | 0.35% | 800 |
| Apr 7, 2026 | 1,718.00 | 1,730.00 | 1,717.00 | 1,720.00 | 1,696.04 | 0.12% | 2,100 |
| Apr 6, 2026 | 1,698.00 | 1,739.00 | 1,698.00 | 1,718.00 | 1,694.07 | 1.84% | 3,600 |