Skip to main content
logo
Mitsubishi Pencil Co., Ltd. (TYO:7976)
Japan flag Japan · Delayed Price · Currency is JPY
3,675.00
+10.00 (0.27%)
Nov 10, 2026, 3:30 PM JST

Mitsubishi Pencil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20263,700.003,725.003,650.003,675.003,675.000.27%98,800
Nov 9, 20263,615.003,670.003,575.003,665.003,665.003.39%123,700
Nov 6, 20263,660.003,660.003,510.003,545.003,545.00-3.93%161,400
Nov 5, 20263,685.003,740.003,625.003,690.003,690.002.07%332,400
Nov 4, 20263,625.003,705.003,550.003,615.003,615.00-0.96%159,700
Nov 2, 20263,665.003,675.003,620.003,650.003,650.000.41%119,400
Oct 30, 20263,590.003,710.003,555.003,635.003,635.00-0.27%171,200
Oct 29, 20263,605.003,645.003,525.003,645.003,645.001.11%935,200
Oct 28, 20263,610.003,655.003,590.003,605.003,605.00-0.69%138,700
Oct 27, 20263,660.003,665.003,610.003,630.003,630.00-0.82%84,900
Oct 26, 20263,650.003,680.003,630.003,660.003,660.000.27%104,000
Oct 23, 20263,690.003,720.003,615.003,650.003,650.00-0.41%128,900
Oct 22, 20263,675.003,695.003,630.003,665.003,665.00-138,500
Oct 21, 20263,735.003,735.003,650.003,665.003,665.00-1.35%146,500
Oct 20, 20263,755.003,775.003,680.003,715.003,715.00-1.59%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, 20263,545.003,555.003,500.003,535.003,535.00-150,500
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