Okayama Paper Industries Co., Ltd. (TYO:3892)
Japan · Delayed Price · Currency is JPY 1,840.00
+80.00 (4.55%)
May 29, 2026, 3:30 PM JST
Okayama Paper Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,765.00 | 1,766.00 | 1,750.00 | 1,751.00 | - | -0.51% | 4,600 |
| 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 |
| Apr 3, 2026 | 1,680.00 | 1,697.00 | 1,680.00 | 1,687.00 | 1,663.50 | 0.48% | 2,400 |
| Apr 2, 2026 | 1,640.00 | 1,691.00 | 1,639.00 | 1,679.00 | 1,655.62 | 1.76% | 3,600 |
| Apr 1, 2026 | 1,610.00 | 1,672.00 | 1,603.00 | 1,650.00 | 1,627.02 | 3.13% | 4,900 |
| Mar 31, 2026 | 1,650.00 | 1,665.00 | 1,600.00 | 1,600.00 | 1,577.72 | -3.32% | 9,700 |
| Mar 30, 2026 | 1,665.00 | 1,668.00 | 1,625.00 | 1,655.00 | 1,631.95 | -2.07% | 3,500 |
| Mar 27, 2026 | 1,671.00 | 1,691.00 | 1,654.00 | 1,690.00 | 1,666.46 | -1.00% | 3,500 |
| Mar 26, 2026 | 1,706.00 | 1,707.00 | 1,690.00 | 1,707.00 | 1,683.23 | 0.06% | 800 |
| Mar 25, 2026 | 1,708.00 | 1,710.00 | 1,683.00 | 1,706.00 | 1,682.24 | 1.31% | 2,200 |
| Mar 24, 2026 | 1,692.00 | 1,692.00 | 1,684.00 | 1,684.00 | 1,660.55 | 1.02% | 400 |
| Mar 23, 2026 | 1,683.00 | 1,747.00 | 1,652.00 | 1,667.00 | 1,643.78 | -0.48% | 3,000 |
| Mar 19, 2026 | 1,674.00 | 1,691.00 | 1,673.00 | 1,675.00 | 1,651.67 | -2.28% | 6,600 |
| Mar 18, 2026 | 1,731.00 | 1,740.00 | 1,714.00 | 1,714.00 | 1,690.13 | -0.98% | 3,900 |
| Mar 17, 2026 | 1,730.00 | 1,739.00 | 1,730.00 | 1,731.00 | 1,706.89 | -0.46% | 1,100 |
| Mar 16, 2026 | 1,747.00 | 1,758.00 | 1,726.00 | 1,739.00 | 1,714.78 | 0.46% | 1,400 |