Skip to main content
logo
Mitsubishi Pencil Co., Ltd. (TYO:7976)
Japan flag Japan · Delayed Price · Currency is JPY
2,208.00
+15.00 (0.68%)
Sep 25, 2025, 3:30 PM JST

Mitsubishi Pencil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20252,193.002,209.002,192.002,208.002,208.000.68%62,200
Sep 24, 20252,178.002,206.002,178.002,193.002,193.000.50%79,700
Sep 22, 20252,200.002,213.002,173.002,182.002,182.00-1.22%62,700
Sep 19, 20252,196.002,209.002,183.002,209.002,209.001.75%172,000
Sep 18, 20252,149.002,175.002,147.002,171.002,171.001.02%57,400
Sep 17, 20252,153.002,164.002,141.002,149.002,149.00-0.78%71,100
Sep 16, 20252,180.002,184.002,154.002,166.002,166.00-0.32%111,100
Sep 12, 20252,186.002,186.002,161.002,173.002,173.000.46%103,400
Sep 11, 20252,161.002,180.002,157.002,163.002,163.000.28%134,000
Sep 10, 20252,143.002,158.002,142.002,157.002,157.000.47%62,200
Sep 9, 20252,148.002,163.002,136.002,147.002,147.000.51%109,200
Sep 8, 20252,135.002,143.002,128.002,136.002,136.000.33%137,000
Sep 5, 20252,080.002,129.002,080.002,129.002,129.002.65%179,900
Sep 4, 20252,107.002,107.002,067.002,074.002,074.00-1.57%97,100
Sep 3, 20252,064.002,109.002,063.002,107.002,107.002.23%220,300
Sep 2, 20252,032.002,071.002,032.002,061.002,061.001.53%112,700
Sep 1, 20251,986.002,030.001,986.002,030.002,030.002.47%96,200
Aug 29, 20252,009.002,013.001,981.001,981.001,981.00-1.25%166,500
Aug 28, 20252,022.002,023.002,003.002,006.002,006.00-0.74%93,500
Aug 27, 20252,013.002,030.002,013.002,021.002,021.000.50%100,500
Aug 26, 20252,051.002,056.002,011.002,011.002,011.00-2.57%268,500
Aug 25, 20252,076.002,091.002,061.002,064.002,064.00-0.53%79,900
Aug 22, 20252,089.002,089.002,062.002,075.002,075.00-0.77%82,500
Aug 21, 20252,060.002,096.002,057.002,091.002,091.001.80%99,000
Aug 20, 20252,035.002,058.002,035.002,054.002,054.000.93%84,200
Aug 19, 20252,032.002,045.002,032.002,035.002,035.000.25%56,200
Aug 18, 20252,024.002,042.002,020.002,030.002,030.000.40%82,800
Aug 15, 20252,020.002,024.002,012.002,022.002,022.00-0.10%86,600
Aug 14, 20252,050.002,050.002,017.002,024.002,024.00-1.32%104,300
Aug 13, 20252,049.002,066.002,041.002,051.002,051.000.10%80,300
Aug 12, 20252,052.002,057.002,038.002,049.002,049.00-0.24%122,000
Aug 8, 20252,034.002,062.002,034.002,054.002,054.000.98%84,600
Aug 7, 20252,046.002,053.002,021.002,034.002,034.00-0.59%87,900
Aug 6, 20252,060.002,066.002,035.002,046.002,046.00-0.24%86,300
Aug 5, 20252,067.002,067.002,040.002,051.002,051.00-0.10%102,100
Aug 4, 20252,026.002,066.002,019.002,053.002,053.000.29%128,100
Aug 1, 20252,069.002,073.002,010.002,047.002,047.00-1.63%199,000
Jul 31, 20252,100.002,100.002,069.002,081.002,081.00-0.67%69,600
Jul 30, 20252,092.002,100.002,075.002,095.002,095.000.14%91,200
Jul 29, 20252,100.002,102.002,083.002,092.002,092.00-0.52%101,800
Jul 28, 20252,086.002,105.002,083.002,103.002,103.000.96%88,900
Jul 25, 20252,081.002,087.002,065.002,083.002,083.000.39%89,600
Jul 24, 20252,078.002,084.002,070.002,075.002,075.000.34%74,700
Jul 23, 20252,062.002,075.002,049.002,068.002,068.001.37%152,100
Jul 22, 20252,046.002,050.002,031.002,040.002,040.00-0.29%80,800
Jul 18, 20252,053.002,058.002,042.002,046.002,046.000.29%55,600
Jul 17, 20252,025.002,040.002,018.002,040.002,040.000.74%42,900
Jul 16, 20252,035.002,042.002,025.002,025.002,025.00-0.83%33,200
Jul 15, 20252,057.002,057.002,035.002,042.002,042.00-0.05%52,000
Jul 14, 20252,050.002,055.002,039.002,043.002,043.000.10%54,100