Awa Paper & Technological Company, Inc. (TYO:3896)
Japan · Delayed Price · Currency is JPY 352.00
-9.00 (-2.49%)
Jun 24, 2026, 3:30 PM JST
TYO:3896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 359.00 | 364.00 | 350.00 | 352.00 | 352.00 | -2.49% | 20,500 |
| Jun 23, 2026 | 365.00 | 365.00 | 354.00 | 361.00 | 361.00 | -0.28% | 13,800 |
| Jun 22, 2026 | 357.00 | 367.00 | 356.00 | 362.00 | 362.00 | 1.40% | 19,900 |
| Jun 19, 2026 | 361.00 | 365.00 | 352.00 | 357.00 | 357.00 | -1.11% | 31,500 |
| Jun 18, 2026 | 373.00 | 373.00 | 361.00 | 361.00 | 361.00 | -2.43% | 16,300 |
| Jun 17, 2026 | 365.00 | 376.00 | 362.00 | 370.00 | 370.00 | 1.37% | 12,400 |
| Jun 16, 2026 | 365.00 | 366.00 | 358.00 | 365.00 | 365.00 | - | 22,100 |
| Jun 15, 2026 | 356.00 | 365.00 | 356.00 | 365.00 | 365.00 | 2.82% | 36,200 |
| Jun 12, 2026 | 354.00 | 362.00 | 354.00 | 355.00 | 355.00 | 2.31% | 44,000 |
| Jun 11, 2026 | 361.00 | 361.00 | 346.00 | 347.00 | 347.00 | -5.96% | 96,900 |
| Jun 10, 2026 | 380.00 | 380.00 | 368.00 | 369.00 | 369.00 | -3.15% | 51,000 |
| Jun 9, 2026 | 380.00 | 390.00 | 371.00 | 381.00 | 381.00 | 0.26% | 64,300 |
| Jun 8, 2026 | 392.00 | 392.00 | 372.00 | 380.00 | 380.00 | -4.52% | 75,200 |
| Jun 5, 2026 | 394.00 | 403.00 | 392.00 | 398.00 | 398.00 | 0.25% | 29,200 |
| Jun 4, 2026 | 400.00 | 400.00 | 390.00 | 397.00 | 397.00 | 0.51% | 32,800 |
| Jun 3, 2026 | 391.00 | 402.00 | 388.00 | 395.00 | 395.00 | - | 42,200 |
| Jun 2, 2026 | 400.00 | 400.00 | 389.00 | 395.00 | 395.00 | -1.74% | 67,500 |
| Jun 1, 2026 | 411.00 | 418.00 | 400.00 | 402.00 | 402.00 | -1.95% | 64,200 |
| May 29, 2026 | 434.00 | 436.00 | 408.00 | 410.00 | 410.00 | -4.21% | 93,300 |
| May 28, 2026 | 417.00 | 435.00 | 417.00 | 428.00 | 428.00 | 2.88% | 32,900 |
| May 27, 2026 | 425.00 | 427.00 | 415.00 | 416.00 | 416.00 | -2.12% | 37,200 |
| May 26, 2026 | 448.00 | 448.00 | 420.00 | 425.00 | 425.00 | -5.13% | 54,700 |
| May 25, 2026 | 433.00 | 454.00 | 432.00 | 448.00 | 448.00 | 4.67% | 69,400 |
| May 22, 2026 | 423.00 | 431.00 | 420.00 | 428.00 | 428.00 | 1.18% | 29,000 |
| May 21, 2026 | 408.00 | 424.00 | 408.00 | 423.00 | 423.00 | 3.68% | 19,700 |
| May 20, 2026 | 421.00 | 421.00 | 404.00 | 408.00 | 408.00 | -3.09% | 32,600 |
| May 19, 2026 | 437.00 | 437.00 | 418.00 | 421.00 | 421.00 | -2.32% | 27,100 |
| May 18, 2026 | 420.00 | 431.00 | 409.00 | 431.00 | 431.00 | 5.90% | 42,300 |
| May 15, 2026 | 412.00 | 418.00 | 406.00 | 407.00 | 407.00 | -0.73% | 31,300 |
| May 14, 2026 | 450.00 | 450.00 | 403.00 | 410.00 | 410.00 | -6.61% | 128,700 |
| May 13, 2026 | 434.00 | 440.00 | 431.00 | 439.00 | 439.00 | 1.15% | 29,700 |
| May 12, 2026 | 446.00 | 446.00 | 433.00 | 434.00 | 434.00 | -2.69% | 31,500 |
| May 11, 2026 | 450.00 | 459.00 | 446.00 | 446.00 | 446.00 | -0.89% | 48,700 |
| May 8, 2026 | 447.00 | 452.00 | 444.00 | 450.00 | 450.00 | 0.67% | 21,900 |
| May 7, 2026 | 452.00 | 454.00 | 447.00 | 447.00 | 447.00 | 0.45% | 28,600 |
| May 1, 2026 | 438.00 | 447.00 | 433.00 | 445.00 | 445.00 | 0.68% | 32,600 |
| Apr 30, 2026 | 449.00 | 449.00 | 436.00 | 442.00 | 442.00 | -0.67% | 21,800 |
| Apr 28, 2026 | 431.00 | 448.00 | 430.00 | 445.00 | 445.00 | 2.30% | 36,900 |
| Apr 27, 2026 | 446.00 | 446.00 | 435.00 | 435.00 | 435.00 | -2.47% | 47,700 |
| Apr 24, 2026 | 446.00 | 451.00 | 446.00 | 446.00 | 446.00 | - | 31,500 |
| Apr 23, 2026 | 462.00 | 462.00 | 445.00 | 446.00 | 446.00 | -3.46% | 53,200 |
| Apr 22, 2026 | 458.00 | 463.00 | 447.00 | 462.00 | 462.00 | 0.87% | 64,500 |
| Apr 21, 2026 | 475.00 | 477.00 | 452.00 | 458.00 | 458.00 | -4.58% | 125,900 |
| Apr 20, 2026 | 471.00 | 490.00 | 464.00 | 480.00 | 480.00 | 1.91% | 126,300 |
| Apr 17, 2026 | 490.00 | 490.00 | 464.00 | 471.00 | 471.00 | -3.88% | 183,000 |
| Apr 16, 2026 | 455.00 | 510.00 | 455.00 | 490.00 | 490.00 | 6.75% | 478,800 |
| Apr 15, 2026 | 465.00 | 471.00 | 451.00 | 459.00 | 459.00 | -0.65% | 138,900 |
| Apr 14, 2026 | 464.00 | 467.00 | 450.00 | 462.00 | 462.00 | 1.32% | 270,200 |
| Apr 13, 2026 | 458.00 | 488.00 | 447.00 | 456.00 | 456.00 | 1.33% | 636,900 |
| Apr 10, 2026 | 432.00 | 453.00 | 427.00 | 450.00 | 450.00 | 4.17% | 121,200 |