Awa Paper & Technological Company, Inc. (TYO:3896)
Japan · Delayed Price · Currency is JPY 424.00
+19.00 (4.69%)
Jan 23, 2026, 3:30 PM JST
TYO:3896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 401.00 | 427.00 | 399.00 | 424.00 | 424.00 | 4.69% | 157,800 |
| Jan 22, 2026 | 425.00 | 428.00 | 403.00 | 405.00 | 405.00 | -5.15% | 141,400 |
| Jan 21, 2026 | 456.00 | 459.00 | 425.00 | 427.00 | 427.00 | -6.36% | 197,500 |
| Jan 20, 2026 | 484.00 | 491.00 | 448.00 | 456.00 | 456.00 | -8.98% | 328,100 |
| Jan 19, 2026 | 476.00 | 549.00 | 462.00 | 501.00 | 501.00 | 5.92% | 1,573,400 |
| Jan 16, 2026 | 579.00 | 579.00 | 461.00 | 473.00 | 473.00 | -5.21% | 1,864,300 |
| Jan 15, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 19.09% | 63,400 |
| Jan 14, 2026 | 371.00 | 419.00 | 371.00 | 419.00 | 419.00 | 23.60% | 563,800 |
| Jan 13, 2026 | 342.00 | 342.00 | 338.00 | 339.00 | 339.00 | -0.29% | 10,100 |
| Jan 9, 2026 | 339.00 | 340.00 | 336.00 | 340.00 | 340.00 | 0.59% | 7,500 |
| Jan 8, 2026 | 336.00 | 340.00 | 335.00 | 338.00 | 338.00 | -0.29% | 12,300 |
| Jan 7, 2026 | 340.00 | 342.00 | 339.00 | 339.00 | 339.00 | - | 5,800 |
| Jan 6, 2026 | 337.00 | 339.00 | 335.00 | 339.00 | 339.00 | 0.59% | 6,300 |
| Jan 5, 2026 | 333.00 | 337.00 | 331.00 | 337.00 | 337.00 | 2.43% | 12,500 |
| Dec 30, 2025 | 332.00 | 335.00 | 327.00 | 329.00 | 329.00 | -0.90% | 13,200 |
| Dec 29, 2025 | 331.00 | 333.00 | 330.00 | 332.00 | 332.00 | 0.91% | 5,800 |
| Dec 26, 2025 | 329.00 | 329.00 | 324.00 | 329.00 | 329.00 | 1.23% | 16,700 |
| Dec 25, 2025 | 323.00 | 326.00 | 321.00 | 325.00 | 325.00 | 0.31% | 21,900 |
| Dec 24, 2025 | 324.00 | 328.00 | 323.00 | 324.00 | 324.00 | 0.62% | 15,400 |
| Dec 23, 2025 | 321.00 | 324.00 | 320.00 | 322.00 | 322.00 | 0.31% | 33,900 |
| Dec 22, 2025 | 328.00 | 328.00 | 320.00 | 321.00 | 321.00 | -1.83% | 27,700 |
| Dec 19, 2025 | 328.00 | 330.00 | 327.00 | 327.00 | 327.00 | - | 5,600 |
| Dec 18, 2025 | 330.00 | 330.00 | 327.00 | 327.00 | 327.00 | -0.30% | 9,400 |
| Dec 17, 2025 | 330.00 | 330.00 | 327.00 | 328.00 | 328.00 | -0.61% | 14,500 |
| Dec 16, 2025 | 332.00 | 333.00 | 330.00 | 330.00 | 330.00 | -0.60% | 15,900 |
| Dec 15, 2025 | 333.00 | 335.00 | 332.00 | 332.00 | 332.00 | - | 13,200 |
| Dec 12, 2025 | 335.00 | 335.00 | 332.00 | 332.00 | 332.00 | -0.90% | 10,400 |
| Dec 11, 2025 | 331.00 | 335.00 | 331.00 | 335.00 | 335.00 | 1.21% | 22,500 |
| Dec 10, 2025 | 334.00 | 334.00 | 331.00 | 331.00 | 331.00 | -0.60% | 4,300 |
| Dec 9, 2025 | 335.00 | 335.00 | 332.00 | 333.00 | 333.00 | -0.30% | 5,300 |
| Dec 8, 2025 | 336.00 | 339.00 | 331.00 | 334.00 | 334.00 | -0.60% | 41,000 |
| Dec 5, 2025 | 334.00 | 339.00 | 334.00 | 336.00 | 336.00 | -0.59% | 8,300 |
| Dec 4, 2025 | 333.00 | 338.00 | 333.00 | 338.00 | 338.00 | 1.50% | 39,900 |
| Dec 3, 2025 | 338.00 | 338.00 | 332.00 | 333.00 | 333.00 | -0.30% | 29,600 |
| Dec 2, 2025 | 334.00 | 337.00 | 333.00 | 334.00 | 334.00 | 0.30% | 25,500 |
| Dec 1, 2025 | 335.00 | 335.00 | 333.00 | 333.00 | 333.00 | - | 5,700 |
| Nov 28, 2025 | 335.00 | 335.00 | 333.00 | 333.00 | 333.00 | - | 6,300 |
| Nov 27, 2025 | 334.00 | 335.00 | 332.00 | 333.00 | 333.00 | 0.30% | 8,200 |
| Nov 26, 2025 | 329.00 | 332.00 | 329.00 | 332.00 | 332.00 | 0.61% | 14,400 |
| Nov 25, 2025 | 329.00 | 333.00 | 328.00 | 330.00 | 330.00 | - | 15,000 |
| Nov 21, 2025 | 330.00 | 330.00 | 328.00 | 330.00 | 330.00 | 0.92% | 7,500 |
| Nov 20, 2025 | 334.00 | 335.00 | 325.00 | 327.00 | 327.00 | -2.10% | 32,200 |
| Nov 19, 2025 | 335.00 | 337.00 | 331.00 | 334.00 | 334.00 | -0.30% | 21,200 |
| Nov 18, 2025 | 340.00 | 340.00 | 332.00 | 335.00 | 335.00 | -1.47% | 34,200 |
| Nov 17, 2025 | 347.00 | 348.00 | 339.00 | 340.00 | 340.00 | -1.73% | 31,100 |
| Nov 14, 2025 | 350.00 | 353.00 | 345.00 | 346.00 | 346.00 | -1.42% | 36,200 |
| Nov 13, 2025 | 355.00 | 357.00 | 350.00 | 351.00 | 351.00 | -1.13% | 28,400 |
| Nov 12, 2025 | 356.00 | 361.00 | 351.00 | 355.00 | 355.00 | -4.57% | 31,800 |
| Nov 11, 2025 | 360.00 | 372.00 | 356.00 | 372.00 | 372.00 | 3.91% | 16,500 |
| Nov 10, 2025 | 345.00 | 358.00 | 345.00 | 358.00 | 358.00 | 3.47% | 37,700 |