Skip to main content
logo
Mitsubishi Pencil Co., Ltd. (TYO:7976)
Japan flag Japan · Delayed Price · Currency is JPY
3,715.00
-60.00 (-1.59%)
Oct 20, 2026, 3:30 PM JST

Mitsubishi Pencil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20263,755.003,755.003,680.003,715.003,715.00-1.59%104,300
Oct 19, 20263,750.003,775.003,660.003,775.003,775.001.21%133,000
Oct 16, 20263,670.003,775.003,650.003,730.003,730.003.18%155,800
Oct 15, 20263,515.003,650.003,505.003,615.003,615.002.26%188,200
Oct 14, 20263,545.003,555.003,500.003,535.003,535.00-111,100
Oct 13, 20263,590.003,605.003,505.003,535.003,535.00-0.56%144,000
Oct 9, 20263,525.003,555.003,500.003,555.003,555.001.86%124,700
Oct 8, 20263,485.003,515.003,460.003,490.003,490.000.14%119,900
Oct 7, 20263,450.003,505.003,435.003,485.003,485.001.01%104,600
Oct 6, 20263,475.003,495.003,420.003,450.003,450.000.15%113,400
Oct 5, 20263,445.003,485.003,410.003,445.003,445.00-137,800
Oct 2, 20263,410.003,490.003,375.003,445.003,445.000.44%87,700
Oct 1, 20263,470.003,470.003,420.003,430.003,430.00-1.15%109,200
Sep 30, 20263,415.003,510.003,405.003,470.003,470.000.73%145,300
Sep 29, 20263,355.003,445.003,350.003,445.003,445.001.92%96,100
Sep 28, 20263,440.003,460.003,365.003,380.003,380.00-0.44%126,700
Sep 25, 20263,370.003,430.003,355.003,395.003,395.000.74%129,500
Sep 24, 20263,325.003,380.003,310.003,370.003,370.001.97%128,400
Sep 18, 20263,330.003,330.003,260.003,305.003,305.000.15%257,200
Sep 17, 20263,280.003,325.003,260.003,300.003,300.001.38%60,500
Sep 16, 20263,225.003,275.003,225.003,255.003,255.000.93%49,300
Sep 15, 20263,265.003,270.003,205.003,225.003,225.00-1.07%85,800
Sep 14, 20263,245.003,280.003,220.003,260.003,260.002.03%81,200
Sep 11, 20263,110.003,220.003,105.003,195.003,195.001.43%89,700
Sep 10, 20263,120.003,155.003,085.003,150.003,150.001.45%51,700
Sep 9, 20263,100.003,120.003,085.003,105.003,105.000.49%60,000
Sep 8, 20263,150.003,165.003,085.003,090.003,090.00-2.22%58,000
Sep 7, 20263,130.003,170.003,115.003,160.003,160.001.61%69,000
Sep 4, 20263,135.003,140.003,095.003,110.003,110.00-0.48%54,600
Sep 3, 20263,165.003,165.003,085.003,125.003,125.000.16%55,300
Sep 2, 20263,120.003,145.003,090.003,120.003,120.00-0.48%104,200
Sep 1, 20263,155.003,170.003,100.003,135.003,135.00-1.26%89,200
Aug 31, 20263,070.003,185.003,065.003,175.003,175.003.59%269,100
Aug 28, 20263,035.003,090.003,025.003,065.003,065.000.66%97,200
Aug 27, 20263,050.003,065.003,030.003,045.003,045.00-0.16%72,100
Aug 26, 20263,000.003,050.002,992.003,050.003,050.001.94%97,200
Aug 25, 20262,985.003,010.002,968.002,992.002,992.000.74%87,400
Aug 24, 20262,973.003,000.002,952.002,970.002,970.00-0.03%85,100
Aug 21, 20262,867.002,976.002,867.002,971.002,971.002.98%120,500
Aug 20, 20262,861.002,885.002,828.002,885.002,885.000.84%83,100
Aug 19, 20262,875.002,887.002,847.002,861.002,861.00-0.38%103,000
Aug 18, 20262,882.002,909.002,836.002,872.002,872.000.45%85,300
Aug 17, 20262,875.002,881.002,843.002,859.002,859.00-1.31%111,500
Aug 14, 20262,920.002,954.002,878.002,897.002,897.00-0.69%95,800
Aug 13, 20262,950.002,954.002,904.002,917.002,917.000.03%79,300
Aug 12, 20262,985.002,985.002,877.002,916.002,916.00-1.52%134,300
Aug 10, 20262,934.002,987.002,900.002,961.002,961.000.92%125,900
Aug 7, 20262,881.002,944.002,842.002,934.002,934.003.09%171,000
Aug 6, 20262,802.002,857.002,796.002,846.002,846.001.82%133,700
Aug 5, 20262,741.002,800.002,713.002,795.002,795.002.49%178,700