Awa Paper & Technological Company, Inc. (TYO:3896)
Japan · Delayed Price · Currency is JPY 378.00
+5.00 (1.34%)
Aug 6, 2026, 12:30 PM JST
TYO:3896 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 377.00 | 379.00 | 371.00 | 373.00 | 373.00 | -0.27% | 13,000 |
| Aug 4, 2026 | 367.00 | 377.00 | 366.00 | 374.00 | 374.00 | 1.63% | 7,500 |
| Aug 3, 2026 | 370.00 | 373.00 | 364.00 | 368.00 | 368.00 | -0.81% | 12,400 |
| Jul 31, 2026 | 359.00 | 371.00 | 359.00 | 371.00 | 371.00 | 3.63% | 27,600 |
| Jul 30, 2026 | 360.00 | 366.00 | 358.00 | 358.00 | 358.00 | -0.83% | 19,000 |
| Jul 29, 2026 | 369.00 | 369.00 | 361.00 | 361.00 | 361.00 | -2.70% | 23,000 |
| Jul 28, 2026 | 377.00 | 377.00 | 362.00 | 371.00 | 371.00 | -3.39% | 32,200 |
| Jul 27, 2026 | 364.00 | 389.00 | 362.00 | 384.00 | 384.00 | 4.92% | 46,700 |
| Jul 24, 2026 | 368.00 | 368.00 | 364.00 | 366.00 | 366.00 | -0.54% | 8,400 |
| Jul 23, 2026 | 366.00 | 371.00 | 366.00 | 368.00 | 368.00 | 0.27% | 6,800 |
| Jul 22, 2026 | 365.00 | 368.00 | 365.00 | 367.00 | 367.00 | 0.82% | 7,400 |
| Jul 21, 2026 | 360.00 | 366.00 | 360.00 | 364.00 | 364.00 | 0.55% | 11,700 |
| Jul 17, 2026 | 366.00 | 374.00 | 357.00 | 362.00 | 362.00 | -1.09% | 24,300 |
| Jul 16, 2026 | 365.00 | 371.00 | 365.00 | 366.00 | 366.00 | -0.54% | 8,500 |
| Jul 15, 2026 | 366.00 | 373.00 | 366.00 | 368.00 | 368.00 | 0.55% | 14,500 |
| Jul 14, 2026 | 367.00 | 370.00 | 365.00 | 366.00 | 366.00 | -0.27% | 6,600 |
| Jul 13, 2026 | 369.00 | 377.00 | 365.00 | 367.00 | 367.00 | -0.54% | 27,300 |
| Jul 10, 2026 | 361.00 | 372.00 | 360.00 | 369.00 | 369.00 | 3.07% | 16,200 |
| Jul 9, 2026 | 357.00 | 363.00 | 357.00 | 358.00 | 358.00 | - | 12,000 |
| Jul 8, 2026 | 360.00 | 363.00 | 357.00 | 358.00 | 358.00 | - | 7,800 |
| Jul 7, 2026 | 368.00 | 368.00 | 358.00 | 358.00 | 358.00 | -1.38% | 42,000 |
| Jul 6, 2026 | 374.00 | 374.00 | 360.00 | 363.00 | 363.00 | -1.63% | 26,100 |
| Jul 3, 2026 | 371.00 | 371.00 | 363.00 | 369.00 | 369.00 | - | 6,400 |
| Jul 2, 2026 | 355.00 | 373.00 | 354.00 | 369.00 | 369.00 | 3.94% | 22,800 |
| Jul 1, 2026 | 352.00 | 355.00 | 348.00 | 355.00 | 355.00 | 1.14% | 11,100 |
| Jun 30, 2026 | 350.00 | 351.00 | 348.00 | 351.00 | 351.00 | -0.28% | 6,800 |
| Jun 29, 2026 | 353.00 | 359.00 | 350.00 | 352.00 | 352.00 | -0.85% | 13,400 |
| Jun 26, 2026 | 354.00 | 357.00 | 350.00 | 355.00 | 355.00 | 0.28% | 12,700 |
| Jun 25, 2026 | 358.00 | 358.00 | 353.00 | 354.00 | 354.00 | 0.57% | 7,900 |
| 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 |