Okayama Paper Industries Co., Ltd. (TYO:3892)
Japan · Delayed Price · Currency is JPY 1,630.00
+8.00 (0.49%)
Oct 9, 2026, 3:30 PM JST
Okayama Paper Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1,557.00 | 1,557.00 | 1,538.00 | 1,557.00 | 1,557.00 | - | 2,400 |
| Aug 24, 2026 | 1,545.00 | 1,559.00 | 1,543.00 | 1,557.00 | 1,557.00 | 0.78% | 1,700 |
| Aug 21, 2026 | 1,525.00 | 1,545.00 | 1,525.00 | 1,545.00 | 1,545.00 | 0.26% | 1,500 |
| Aug 20, 2026 | 1,549.00 | 1,553.00 | 1,523.00 | 1,541.00 | 1,541.00 | -0.58% | 1,700 |
| Aug 19, 2026 | 1,545.00 | 1,550.00 | 1,498.00 | 1,550.00 | 1,550.00 | 0.19% | 9,000 |
| Aug 18, 2026 | 1,555.00 | 1,555.00 | 1,538.00 | 1,547.00 | 1,547.00 | -0.58% | 1,300 |
| Aug 17, 2026 | 1,545.00 | 1,559.00 | 1,529.00 | 1,556.00 | 1,556.00 | 0.19% | 3,500 |
| Aug 14, 2026 | 1,543.00 | 1,554.00 | 1,543.00 | 1,553.00 | 1,553.00 | 0.65% | 3,500 |
| Aug 13, 2026 | 1,563.00 | 1,563.00 | 1,530.00 | 1,543.00 | 1,543.00 | -1.28% | 4,900 |
| Aug 12, 2026 | 1,538.00 | 1,563.00 | 1,536.00 | 1,563.00 | 1,563.00 | 2.16% | 3,600 |
| Aug 10, 2026 | 1,591.00 | 1,591.00 | 1,513.00 | 1,530.00 | 1,530.00 | -4.08% | 19,700 |
| Aug 7, 2026 | 1,594.00 | 1,595.00 | 1,591.00 | 1,595.00 | 1,595.00 | 0.69% | 1,300 |
| Aug 6, 2026 | 1,610.00 | 1,610.00 | 1,525.00 | 1,584.00 | 1,584.00 | -1.12% | 5,700 |
| 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 |