Skip to main content
logo
Mitsubishi Pencil Co., Ltd. (TYO:7976)
Japan flag Japan · Delayed Price · Currency is JPY
2,308.00
+13.00 (0.57%)
At close: Mar 6, 2026

Mitsubishi Pencil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,263.002,316.002,261.002,308.002,308.000.57%56,900
Mar 5, 20262,317.002,342.002,276.002,295.002,295.001.24%114,300
Mar 4, 20262,260.002,281.002,234.002,267.002,267.00-2.07%129,200
Mar 3, 20262,352.002,367.002,315.002,315.002,315.00-2.53%103,100
Mar 2, 20262,402.002,404.002,353.002,375.002,375.00-3.14%115,600
Feb 27, 20262,375.002,453.002,373.002,452.002,452.004.52%179,100
Feb 26, 20262,350.002,356.002,325.002,346.002,346.000.90%61,700
Feb 25, 20262,340.002,343.002,306.002,325.002,325.00-0.34%58,100
Feb 24, 20262,297.002,341.002,281.002,333.002,333.002.46%76,000
Feb 20, 20262,340.002,340.002,257.002,277.002,277.00-2.94%82,500
Feb 19, 20262,350.002,370.002,333.002,346.002,346.000.43%107,600
Feb 18, 20262,390.002,399.002,284.002,336.002,336.00-1.85%195,500
Feb 17, 20262,328.002,393.002,302.002,380.002,380.004.48%291,700
Feb 16, 20262,231.002,327.002,210.002,278.002,278.004.45%308,300
Feb 13, 20262,301.002,301.002,161.002,181.002,181.00-9.16%333,600
Feb 12, 20262,420.002,428.002,400.002,401.002,401.000.25%126,500
Feb 10, 20262,391.002,418.002,375.002,395.002,395.00-0.21%123,700
Feb 9, 20262,382.002,408.002,364.002,400.002,400.002.92%137,500
Feb 6, 20262,305.002,347.002,303.002,332.002,332.000.04%64,900
Feb 5, 20262,333.002,351.002,325.002,331.002,331.000.21%77,100
Feb 4, 20262,356.002,365.002,326.002,326.002,326.00-1.11%99,800
Feb 3, 20262,313.002,360.002,313.002,352.002,352.001.82%87,400
Feb 2, 20262,285.002,333.002,285.002,310.002,310.000.87%178,400
Jan 30, 20262,274.002,311.002,266.002,290.002,290.000.62%172,000
Jan 29, 20262,246.002,276.002,217.002,276.002,276.000.49%58,700
Jan 28, 20262,245.002,274.002,245.002,265.002,265.00-0.66%66,100
Jan 27, 20262,270.002,294.002,250.002,280.002,280.000.44%104,100
Jan 26, 20262,300.002,310.002,246.002,270.002,270.00-3.40%89,100
Jan 23, 20262,337.002,358.002,337.002,350.002,350.000.90%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