Awa Paper & Technological Company, Inc. (TYO:3896)
Japan · Delayed Price · Currency is JPY 480.00
+9.00 (1.91%)
Apr 20, 2026, 3:25 PM JST
TYO:3896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 431.00 | 441.00 | 423.00 | 432.00 | 432.00 | - | 83,800 |
| Apr 8, 2026 | 421.00 | 440.00 | 418.00 | 432.00 | 432.00 | 5.11% | 105,500 |
| Apr 7, 2026 | 435.00 | 435.00 | 410.00 | 411.00 | 411.00 | -3.75% | 74,300 |
| Apr 6, 2026 | 450.00 | 451.00 | 421.00 | 427.00 | 427.00 | 6.22% | 270,500 |
| Apr 3, 2026 | 407.00 | 409.00 | 401.00 | 402.00 | 402.00 | -0.74% | 22,800 |
| Apr 2, 2026 | 415.00 | 419.00 | 401.00 | 405.00 | 405.00 | -1.22% | 24,100 |
| Apr 1, 2026 | 398.00 | 419.00 | 396.00 | 410.00 | 410.00 | 4.59% | 72,200 |
| Mar 31, 2026 | 401.00 | 401.00 | 391.00 | 392.00 | 392.00 | -2.97% | 23,500 |
| Mar 30, 2026 | 387.00 | 405.00 | 380.00 | 404.00 | 404.00 | 2.54% | 63,200 |
| Mar 27, 2026 | 390.00 | 400.00 | 390.00 | 394.00 | 394.00 | -0.25% | 16,500 |
| Mar 26, 2026 | 412.00 | 412.00 | 391.00 | 395.00 | 395.00 | -2.95% | 29,800 |
| Mar 25, 2026 | 396.00 | 409.00 | 396.00 | 407.00 | 407.00 | 3.04% | 63,100 |
| Mar 24, 2026 | 387.00 | 400.00 | 387.00 | 395.00 | 395.00 | 3.13% | 43,600 |
| Mar 23, 2026 | 387.00 | 395.00 | 378.00 | 383.00 | 383.00 | -2.30% | 103,000 |
| Mar 19, 2026 | 410.00 | 414.00 | 391.00 | 392.00 | 392.00 | -4.16% | 74,200 |
| Mar 18, 2026 | 405.00 | 409.00 | 400.00 | 409.00 | 409.00 | 2.51% | 29,400 |
| Mar 17, 2026 | 402.00 | 414.00 | 398.00 | 399.00 | 399.00 | - | 53,200 |
| Mar 16, 2026 | 392.00 | 407.00 | 392.00 | 399.00 | 399.00 | 0.76% | 50,200 |
| Mar 13, 2026 | 394.00 | 403.00 | 387.00 | 396.00 | 396.00 | -1.49% | 41,800 |
| Mar 12, 2026 | 406.00 | 411.00 | 398.00 | 402.00 | 402.00 | -1.71% | 84,200 |
| Mar 11, 2026 | 416.00 | 423.00 | 406.00 | 409.00 | 409.00 | -0.97% | 142,200 |
| Mar 10, 2026 | 398.00 | 429.00 | 392.00 | 413.00 | 413.00 | 5.36% | 527,800 |
| Mar 9, 2026 | 382.00 | 397.00 | 372.00 | 392.00 | 392.00 | -1.51% | 158,900 |
| Mar 6, 2026 | 395.00 | 404.00 | 393.00 | 398.00 | 398.00 | -0.75% | 30,700 |
| Mar 5, 2026 | 388.00 | 405.00 | 388.00 | 401.00 | 401.00 | 5.53% | 67,600 |
| Mar 4, 2026 | 403.00 | 403.00 | 373.00 | 380.00 | 380.00 | -6.63% | 151,500 |
| Mar 3, 2026 | 415.00 | 419.00 | 401.00 | 407.00 | 407.00 | -2.16% | 74,200 |
| Mar 2, 2026 | 429.00 | 429.00 | 413.00 | 416.00 | 416.00 | -4.59% | 85,600 |
| Feb 27, 2026 | 418.00 | 436.00 | 417.00 | 436.00 | 436.00 | 4.06% | 74,400 |
| Feb 26, 2026 | 413.00 | 421.00 | 411.00 | 419.00 | 419.00 | 0.72% | 78,700 |
| Feb 25, 2026 | 423.00 | 423.00 | 410.00 | 416.00 | 416.00 | -1.65% | 114,900 |
| Feb 24, 2026 | 430.00 | 434.00 | 421.00 | 423.00 | 423.00 | -1.86% | 64,100 |
| Feb 20, 2026 | 450.00 | 450.00 | 431.00 | 431.00 | 431.00 | -4.22% | 85,400 |
| Feb 19, 2026 | 460.00 | 460.00 | 444.00 | 450.00 | 450.00 | -1.32% | 63,200 |
| Feb 18, 2026 | 459.00 | 463.00 | 448.00 | 456.00 | 456.00 | 1.11% | 95,100 |
| Feb 17, 2026 | 442.00 | 466.00 | 439.00 | 451.00 | 451.00 | 1.35% | 114,900 |
| Feb 16, 2026 | 450.00 | 450.00 | 433.00 | 445.00 | 445.00 | -1.11% | 129,100 |
| Feb 13, 2026 | 480.00 | 480.00 | 445.00 | 450.00 | 450.00 | -2.39% | 189,700 |
| Feb 12, 2026 | 468.00 | 487.00 | 457.00 | 461.00 | 461.00 | -10.49% | 504,400 |
| Feb 10, 2026 | 510.00 | 573.00 | 488.00 | 515.00 | 515.00 | 0.19% | 2,126,500 |
| Feb 9, 2026 | 439.00 | 514.00 | 434.00 | 514.00 | 514.00 | 18.43% | 736,700 |
| Feb 6, 2026 | 436.00 | 436.00 | 422.00 | 434.00 | 434.00 | -1.36% | 103,300 |
| Feb 5, 2026 | 434.00 | 441.00 | 429.00 | 440.00 | 440.00 | 1.38% | 61,000 |