Skip to main content
logo
Mitsubishi Pencil Co., Ltd. (TYO:7976)
Japan flag Japan · Delayed Price · Currency is JPY
2,047.00
-34.00 (-1.63%)
Aug 1, 2025, 3:30 PM JST

Mitsubishi Pencil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 11, 20252,057.002,068.002,041.002,041.002,041.00-0.10%58,400
Jul 10, 20252,064.002,069.002,037.002,043.002,043.00-0.49%82,500
Jul 9, 20252,050.002,073.002,050.002,053.002,053.000.44%88,400
Jul 8, 20252,037.002,046.002,019.002,044.002,044.000.15%95,200
Jul 7, 20252,039.002,041.002,028.002,041.002,041.000.10%47,000
Jul 4, 20252,045.002,046.002,030.002,039.002,039.00-0.24%33,500
Jul 3, 20252,030.002,046.002,022.002,044.002,044.000.64%86,100
Jul 2, 20252,012.002,044.002,012.002,031.002,031.001.04%70,900
Jul 1, 20252,037.002,037.001,998.002,010.002,010.00-1.33%93,600
Jun 30, 20252,050.002,059.002,037.002,037.002,037.00-0.24%88,200
Jun 27, 20252,047.002,058.002,031.002,042.002,042.00-0.05%136,000
Jun 26, 20252,020.002,048.002,020.002,043.002,019.000.89%147,000
Jun 25, 20252,023.002,026.002,008.002,025.002,001.210.15%97,800
Jun 24, 20252,041.002,042.002,017.002,022.001,998.250.20%130,400
Jun 23, 20252,004.002,024.001,993.002,018.001,994.290.30%174,500
Jun 20, 20252,020.002,030.002,003.002,012.001,988.36-0.69%354,800
Jun 19, 20252,054.002,058.002,016.002,026.002,002.20-0.83%109,500
Jun 18, 20252,038.002,051.002,014.002,043.002,019.000.25%158,600
Jun 17, 20252,017.002,038.002,016.002,038.002,014.061.09%165,600
Jun 16, 20252,016.002,017.001,996.002,016.001,992.32-0.10%184,600
Jun 13, 20252,042.002,051.002,015.002,018.001,994.29-1.66%167,600
Jun 12, 20252,070.002,070.002,047.002,052.002,027.89-1.30%138,500
Jun 11, 20252,076.002,085.002,071.002,079.002,054.580.29%103,700
Jun 10, 20252,074.002,090.002,066.002,073.002,048.650.05%157,900
Jun 9, 20252,049.002,072.002,039.002,072.002,047.661.22%115,900
Jun 6, 20252,051.002,059.002,041.002,047.002,022.95-0.73%119,800
Jun 5, 20252,059.002,067.002,049.002,062.002,037.78-0.43%137,100
Jun 4, 20252,072.002,081.002,064.002,071.002,046.670.78%130,500
Jun 3, 20252,085.002,085.002,054.002,055.002,030.86-1.58%131,300
Jun 2, 20252,110.002,110.002,085.002,088.002,063.47-1.14%143,800
May 30, 20252,100.002,117.002,085.002,112.002,087.19-1.08%174,500
May 29, 20252,148.002,148.002,118.002,135.002,109.920.23%112,100
May 28, 20252,166.002,173.002,124.002,130.002,104.98-1.30%129,100
May 27, 20252,128.002,164.002,128.002,158.002,132.651.84%121,900
May 26, 20252,121.002,136.002,112.002,119.002,094.110.33%112,300
May 23, 20252,103.002,118.002,093.002,112.002,087.190.09%147,200