Awa Paper & Technological Company, Inc. (TYO:3896)
Japan · Delayed Price · Currency is JPY 409.00
-2.00 (-0.49%)
Oct 9, 2026, 3:30 PM JST
TYO:3896 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 405.00 | 414.00 | 404.00 | 409.00 | 409.00 | -0.49% | 7,300 |
| Oct 8, 2026 | 409.00 | 415.00 | 408.00 | 411.00 | 411.00 | -0.48% | 10,100 |
| Oct 7, 2026 | 413.00 | 414.00 | 409.00 | 413.00 | 413.00 | -0.24% | 7,600 |
| Oct 6, 2026 | 415.00 | 416.00 | 413.00 | 414.00 | 414.00 | -0.96% | 3,900 |
| Oct 5, 2026 | 417.00 | 420.00 | 416.00 | 418.00 | 418.00 | 0.24% | 6,400 |
| Oct 2, 2026 | 419.00 | 424.00 | 417.00 | 417.00 | 417.00 | -0.48% | 5,400 |
| Oct 1, 2026 | 425.00 | 428.00 | 419.00 | 419.00 | 419.00 | -1.18% | 9,500 |
| Sep 30, 2026 | 424.00 | 425.00 | 424.00 | 424.00 | 424.00 | 0.24% | 2,700 |
| Sep 29, 2026 | 427.00 | 427.00 | 417.00 | 423.00 | 423.00 | -0.47% | 8,100 |
| Sep 28, 2026 | 423.00 | 427.00 | 421.00 | 427.00 | 425.00 | 1.67% | 6,800 |
| Sep 25, 2026 | 427.00 | 428.00 | 416.00 | 420.00 | 418.03 | -1.64% | 20,000 |
| Sep 24, 2026 | 416.00 | 428.00 | 416.00 | 427.00 | 425.00 | 2.64% | 14,200 |
| Sep 18, 2026 | 415.00 | 417.00 | 414.00 | 416.00 | 414.05 | 0.48% | 10,500 |
| Sep 17, 2026 | 415.00 | 418.00 | 413.00 | 414.00 | 412.06 | 0.24% | 9,000 |
| Sep 16, 2026 | 410.00 | 416.00 | 410.00 | 413.00 | 411.07 | 0.49% | 21,600 |
| Sep 15, 2026 | 415.00 | 415.00 | 411.00 | 411.00 | 409.07 | -0.96% | 3,100 |
| Sep 14, 2026 | 420.00 | 420.00 | 412.00 | 415.00 | 413.06 | - | 7,600 |
| Sep 11, 2026 | 411.00 | 418.00 | 410.00 | 415.00 | 413.06 | 0.97% | 17,800 |
| Sep 10, 2026 | 406.00 | 411.00 | 402.00 | 411.00 | 409.07 | 1.23% | 13,100 |
| Sep 9, 2026 | 406.00 | 408.00 | 405.00 | 406.00 | 404.10 | 0.25% | 4,400 |
| Sep 8, 2026 | 410.00 | 410.00 | 403.00 | 405.00 | 403.10 | -0.49% | 5,000 |
| Sep 7, 2026 | 412.00 | 414.00 | 406.00 | 407.00 | 405.09 | -1.21% | 18,700 |
| Sep 4, 2026 | 402.00 | 412.00 | 402.00 | 412.00 | 410.07 | 2.49% | 5,900 |
| Sep 3, 2026 | 415.00 | 415.00 | 401.00 | 402.00 | 400.12 | -1.23% | 13,000 |
| Sep 2, 2026 | 414.00 | 420.00 | 407.00 | 407.00 | 405.09 | -0.49% | 13,500 |
| Sep 1, 2026 | 411.00 | 413.00 | 408.00 | 409.00 | 407.08 | 0.25% | 7,100 |
| Aug 31, 2026 | 419.00 | 419.00 | 405.00 | 408.00 | 406.09 | -0.97% | 9,600 |
| Aug 28, 2026 | 425.00 | 429.00 | 412.00 | 412.00 | 410.07 | -1.67% | 23,200 |
| Aug 27, 2026 | 399.00 | 419.00 | 397.00 | 419.00 | 417.04 | 6.08% | 28,200 |
| Aug 26, 2026 | 396.00 | 399.00 | 394.00 | 395.00 | 393.15 | -0.25% | 6,000 |
| Aug 25, 2026 | 398.00 | 401.00 | 393.00 | 396.00 | 394.15 | -0.50% | 9,000 |
| Aug 24, 2026 | 400.00 | 401.00 | 397.00 | 398.00 | 396.14 | - | 8,000 |
| Aug 21, 2026 | 396.00 | 398.00 | 394.00 | 398.00 | 396.14 | 1.02% | 5,300 |
| Aug 20, 2026 | 390.00 | 399.00 | 390.00 | 394.00 | 392.15 | 1.29% | 3,900 |
| Aug 19, 2026 | 398.00 | 398.00 | 388.00 | 389.00 | 387.18 | -2.75% | 7,600 |
| Aug 18, 2026 | 401.00 | 401.00 | 395.00 | 400.00 | 398.13 | 0.50% | 11,700 |
| Aug 17, 2026 | 396.00 | 404.00 | 395.00 | 398.00 | 396.14 | -0.50% | 15,200 |
| Aug 14, 2026 | 393.00 | 404.00 | 388.00 | 400.00 | 398.13 | 0.76% | 29,200 |
| Aug 13, 2026 | 390.00 | 404.00 | 387.00 | 397.00 | 395.14 | 0.51% | 23,100 |
| Aug 12, 2026 | 407.00 | 407.00 | 389.00 | 395.00 | 393.15 | -2.95% | 46,200 |
| Aug 10, 2026 | 387.00 | 410.00 | 387.00 | 407.00 | 405.09 | 5.17% | 54,400 |
| Aug 7, 2026 | 388.00 | 388.00 | 381.00 | 387.00 | 385.19 | - | 14,200 |
| Aug 6, 2026 | 373.00 | 387.00 | 372.00 | 387.00 | 385.19 | 3.75% | 11,600 |
| Aug 5, 2026 | 377.00 | 379.00 | 371.00 | 373.00 | 371.25 | -0.27% | 13,000 |
| Aug 4, 2026 | 367.00 | 377.00 | 366.00 | 374.00 | 372.25 | 1.63% | 7,500 |
| Aug 3, 2026 | 370.00 | 373.00 | 364.00 | 368.00 | 366.28 | -0.81% | 12,400 |
| Jul 31, 2026 | 359.00 | 371.00 | 359.00 | 371.00 | 369.26 | 3.63% | 27,600 |
| Jul 30, 2026 | 360.00 | 366.00 | 358.00 | 358.00 | 356.32 | -0.83% | 19,000 |
| Jul 29, 2026 | 369.00 | 369.00 | 361.00 | 361.00 | 359.31 | -2.70% | 23,000 |
| Jul 28, 2026 | 377.00 | 377.00 | 362.00 | 371.00 | 369.26 | -3.39% | 32,200 |