Skip to main content
logo
Mitsubishi Pencil Co., Ltd. (TYO:7976)
Japan flag Japan · Delayed Price · Currency is JPY
2,696.00
-33.00 (-1.21%)
Jul 10, 2026, 3:30 PM JST

Mitsubishi Pencil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20262,743.002,744.002,681.002,696.002,696.00-1.21%116,600
Jul 9, 20262,691.002,748.002,681.002,729.002,729.00-0.18%139,700
Jul 8, 20262,665.002,748.002,664.002,734.002,734.000.70%250,200
Jul 7, 20262,736.002,745.002,707.002,715.002,715.00-0.33%102,000
Jul 6, 20262,700.002,724.002,690.002,724.002,724.001.26%43,100
Jul 3, 20262,699.002,720.002,676.002,690.002,690.001.05%52,600
Jul 2, 20262,658.002,710.002,638.002,662.002,662.001.49%73,800
Jul 1, 20262,700.002,710.002,616.002,623.002,623.00-2.82%105,200
Jun 30, 20262,680.002,715.002,654.002,699.002,699.000.52%112,600
Jun 29, 20262,669.002,685.002,646.002,685.002,685.000.88%105,300
Jun 26, 20262,622.002,689.002,603.002,689.002,661.503.34%126,500
Jun 25, 20262,564.002,625.002,549.002,602.002,575.391.32%76,900
Jun 24, 20262,528.002,578.002,509.002,568.002,541.741.58%71,200
Jun 23, 20262,540.002,556.002,525.002,528.002,502.15-0.47%58,300
Jun 22, 20262,527.002,551.002,505.002,540.002,514.02-0.35%63,100
Jun 19, 20262,563.002,573.002,542.002,549.002,522.93-0.27%61,700
Jun 18, 20262,538.002,579.002,532.002,556.002,529.860.87%61,100
Jun 17, 20262,539.002,553.002,510.002,534.002,508.09-65,800
Jun 16, 20262,579.002,586.002,532.002,534.002,508.09-2.43%67,700
Jun 15, 20262,610.002,630.002,576.002,597.002,570.44-0.46%89,600
Jun 12, 20262,571.002,639.002,571.002,609.002,582.321.52%120,700
Jun 11, 20262,557.002,597.002,489.002,570.002,543.721.18%117,500
Jun 10, 20262,505.002,555.002,486.002,540.002,514.022.30%98,800
Jun 9, 20262,502.002,511.002,476.002,483.002,457.61-0.28%61,300
Jun 8, 20262,485.002,518.002,454.002,490.002,464.540.08%78,200
Jun 5, 20262,490.002,525.002,483.002,488.002,462.560.40%60,400
Jun 4, 20262,501.002,503.002,470.002,478.002,452.66-1.51%70,000
Jun 3, 20262,505.002,528.002,488.002,516.002,490.271.94%54,900
Jun 2, 20262,510.002,534.002,428.002,468.002,442.76-3.22%112,800
Jun 1, 20262,603.002,613.002,547.002,550.002,523.92-2.78%107,000
May 29, 20262,650.002,660.002,623.002,623.002,596.170.38%56,600
May 28, 20262,601.002,638.002,586.002,613.002,586.280.46%59,100
May 27, 20262,642.002,669.002,598.002,601.002,574.40-1.55%76,500
May 26, 20262,603.002,673.002,568.002,642.002,614.980.72%105,800
May 25, 20262,616.002,626.002,586.002,623.002,596.170.88%65,300
May 22, 20262,587.002,617.002,579.002,600.002,573.410.58%66,600
May 21, 20262,568.002,617.002,568.002,585.002,558.561.49%115,100
May 20, 20262,504.002,547.002,492.002,547.002,520.950.95%90,000
May 19, 20262,563.002,564.002,521.002,523.002,497.20-0.63%61,400
May 18, 20262,559.002,572.002,525.002,539.002,513.03-0.78%77,200
May 15, 20262,542.002,570.002,525.002,559.002,532.831.03%82,600
May 14, 20262,500.002,550.002,500.002,533.002,507.100.72%76,400
May 13, 20262,475.002,515.002,470.002,515.002,489.281.37%85,000
May 12, 20262,502.002,515.002,461.002,481.002,455.63-0.84%71,700
May 11, 20262,500.002,535.002,481.002,502.002,476.41-0.75%132,900
May 8, 20262,539.002,561.002,482.002,521.002,495.221.20%159,900
May 7, 20262,573.002,590.002,454.002,491.002,465.52-2.20%253,400
May 1, 20262,456.002,580.002,430.002,547.002,520.959.13%383,500
Apr 30, 20262,387.002,401.002,321.002,334.002,310.13-4.23%121,100
Apr 28, 20262,370.002,437.002,363.002,437.002,412.082.96%120,500