Awa Paper & Technological Company, Inc. (TYO:3896)
Japan · Delayed Price · Currency is JPY 389.00
+24.00 (6.58%)
Nov 10, 2026, 3:30 PM JST
TYO:3896 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 371.00 | 389.00 | 371.00 | 389.00 | 389.00 | 6.58% | 21,100 |
| Nov 9, 2026 | 363.00 | 370.00 | 363.00 | 365.00 | 365.00 | 1.96% | 10,200 |
| Nov 6, 2026 | 364.00 | 370.00 | 358.00 | 358.00 | 358.00 | -5.54% | 29,700 |
| Nov 5, 2026 | 387.00 | 388.00 | 379.00 | 379.00 | 379.00 | -1.04% | 8,500 |
| Nov 4, 2026 | 393.00 | 393.00 | 383.00 | 383.00 | 383.00 | -2.54% | 12,700 |
| Nov 2, 2026 | 396.00 | 396.00 | 390.00 | 393.00 | 393.00 | -0.76% | 5,200 |
| Oct 30, 2026 | 391.00 | 398.00 | 391.00 | 396.00 | 396.00 | 1.02% | 6,700 |
| Oct 29, 2026 | 397.00 | 397.00 | 390.00 | 392.00 | 392.00 | -1.26% | 6,000 |
| Oct 28, 2026 | 399.00 | 399.00 | 395.00 | 397.00 | 397.00 | -0.50% | 7,000 |
| Oct 27, 2026 | 394.00 | 399.00 | 393.00 | 399.00 | 399.00 | 1.01% | 2,100 |
| Oct 26, 2026 | 397.00 | 398.00 | 392.00 | 395.00 | 395.00 | 1.02% | 6,400 |
| Oct 23, 2026 | 390.00 | 394.00 | 390.00 | 391.00 | 391.00 | -1.01% | 5,500 |
| Oct 22, 2026 | 399.00 | 401.00 | 389.00 | 395.00 | 395.00 | -1.00% | 9,400 |
| Oct 21, 2026 | 394.00 | 400.00 | 393.00 | 399.00 | 399.00 | 1.27% | 4,400 |
| Oct 20, 2026 | 404.00 | 405.00 | 390.00 | 394.00 | 394.00 | -1.99% | 8,800 |
| Oct 19, 2026 | 399.00 | 402.00 | 398.00 | 402.00 | 402.00 | 1.26% | 6,100 |
| Oct 16, 2026 | 393.00 | 402.00 | 393.00 | 397.00 | 397.00 | 1.53% | 4,600 |
| Oct 15, 2026 | 403.00 | 403.00 | 391.00 | 391.00 | 391.00 | -3.46% | 19,500 |
| Oct 14, 2026 | 409.00 | 409.00 | 405.00 | 405.00 | 405.00 | -0.98% | 3,700 |
| Oct 13, 2026 | 410.00 | 410.00 | 404.00 | 409.00 | 409.00 | - | 16,000 |
| 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% | 9,900 |
| Sep 30, 2026 | 424.00 | 425.00 | 424.00 | 424.00 | 424.00 | 0.24% | 2,800 |
| 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 |