Skip to main content
logo
Mitsubishi Pencil Co., Ltd. (TYO:7976)
Japan flag Japan · Delayed Price · Currency is JPY
2,350.00
+21.00 (0.90%)
Jan 23, 2026, 3:30 PM JST

Mitsubishi Pencil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,337.002,358.002,337.002,350.00-0.90%64,100
Jan 22, 20262,285.002,345.002,285.002,329.002,329.001.84%64,800
Jan 21, 20262,280.002,300.002,276.002,287.002,287.00-0.82%32,300
Jan 20, 20262,280.002,319.002,277.002,306.002,306.000.61%51,600
Jan 19, 20262,300.002,303.002,262.002,292.002,292.00-0.74%28,400
Jan 16, 20262,307.002,345.002,288.002,309.002,309.000.92%83,400
Jan 15, 20262,265.002,318.002,245.002,288.002,288.000.93%88,300
Jan 14, 20262,228.002,270.002,228.002,267.002,267.000.62%50,300
Jan 13, 20262,256.002,273.002,239.002,253.002,253.001.12%82,500
Jan 9, 20262,233.002,246.002,228.002,228.002,228.000.36%46,300
Jan 8, 20262,185.002,224.002,185.002,220.002,220.002.07%70,900
Jan 7, 20262,189.002,209.002,160.002,175.002,175.00-1.23%98,500
Jan 6, 20262,176.002,203.002,166.002,202.002,202.002.66%111,800
Jan 5, 20262,177.002,186.002,142.002,145.002,145.00-1.47%107,800
Dec 30, 20252,210.002,217.002,170.002,177.002,177.00-0.82%103,700
Dec 29, 20252,188.002,215.002,184.002,195.002,195.00-1.30%100,500
Dec 26, 20252,230.002,242.002,216.002,224.002,198.000.14%46,600
Dec 25, 20252,201.002,225.002,201.002,221.002,195.040.91%38,900
Dec 24, 20252,200.002,207.002,187.002,201.002,175.270.18%44,400
Dec 23, 20252,196.002,206.002,187.002,197.002,171.320.46%102,000
Dec 22, 20252,200.002,223.002,181.002,187.002,161.430.41%95,000
Dec 19, 20252,145.002,186.002,142.002,178.002,152.541.59%54,600
Dec 18, 20252,151.002,160.002,141.002,144.002,118.940.37%34,900
Dec 17, 20252,160.002,160.002,130.002,136.002,111.03-0.84%39,800
Dec 16, 20252,205.002,205.002,154.002,154.002,128.82-2.27%54,700
Dec 15, 20252,224.002,224.002,189.002,204.002,178.23-0.68%58,000
Dec 12, 20252,200.002,220.002,190.002,219.002,193.062.73%94,900
Dec 11, 20252,172.002,186.002,148.002,160.002,134.750.65%124,000
Dec 10, 20252,158.002,170.002,135.002,146.002,120.91-0.37%47,400
Dec 9, 20252,175.002,183.002,140.002,154.002,128.82-1.19%83,500
Dec 8, 20252,150.002,184.002,150.002,180.002,154.512.11%67,400
Dec 5, 20252,105.002,144.002,105.002,135.002,110.040.66%80,300
Dec 4, 20252,066.002,133.002,066.002,121.002,096.203.26%75,300
Dec 3, 20252,100.002,101.002,054.002,054.002,029.99-2.88%93,200
Dec 2, 20252,143.002,143.002,115.002,115.002,090.27-1.31%40,300
Dec 1, 20252,154.002,179.002,143.002,143.002,117.95-0.33%70,100
Nov 28, 20252,122.002,150.002,118.002,150.002,124.871.51%106,600
Nov 27, 20252,111.002,129.002,101.002,118.002,093.240.62%111,300
Nov 26, 20252,091.002,106.002,085.002,105.002,080.391.15%107,200
Nov 25, 20252,129.002,136.002,080.002,081.002,056.67-2.16%104,400
Nov 21, 20252,061.002,134.002,050.002,127.002,102.134.83%168,600
Nov 20, 20252,029.002,031.002,006.002,029.002,005.280.90%102,700
Nov 19, 20252,033.002,043.002,007.002,011.001,987.49-1.13%93,000
Nov 18, 20252,081.002,081.002,032.002,034.002,010.22-2.54%75,700
Nov 17, 20252,132.002,138.002,087.002,087.002,062.60-2.39%58,000
Nov 14, 20252,150.002,153.002,135.002,138.002,113.01-0.56%48,600
Nov 13, 20252,178.002,178.002,144.002,150.002,124.87-0.69%35,800
Nov 12, 20252,200.002,200.002,149.002,165.002,139.69-1.10%60,700
Nov 11, 20252,174.002,196.002,172.002,189.002,163.410.97%47,200
Nov 10, 20252,168.002,174.002,149.002,168.002,142.651.55%57,800