Mitsubishi Pencil Co., Ltd. (TYO:7976)
Japan · Delayed Price · Currency is JPY 3,445.00
+65.00 (1.92%)
Sep 29, 2026, 3:30 PM JST
Mitsubishi Pencil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 3,355.00 | 3,445.00 | 3,350.00 | 3,445.00 | 3,445.00 | 1.92% | 96,100 |
| Sep 28, 2026 | 3,440.00 | 3,460.00 | 3,365.00 | 3,380.00 | 3,380.00 | -0.44% | 126,700 |
| Sep 25, 2026 | 3,370.00 | 3,430.00 | 3,355.00 | 3,395.00 | 3,395.00 | 0.74% | 129,500 |
| Sep 24, 2026 | 3,325.00 | 3,380.00 | 3,310.00 | 3,370.00 | 3,370.00 | 1.97% | 128,400 |
| Sep 18, 2026 | 3,330.00 | 3,330.00 | 3,260.00 | 3,305.00 | 3,305.00 | 0.15% | 257,200 |
| Sep 17, 2026 | 3,280.00 | 3,325.00 | 3,260.00 | 3,300.00 | 3,300.00 | 1.38% | 60,500 |
| Sep 16, 2026 | 3,225.00 | 3,275.00 | 3,225.00 | 3,255.00 | 3,255.00 | 0.93% | 49,300 |
| Sep 15, 2026 | 3,265.00 | 3,270.00 | 3,205.00 | 3,225.00 | 3,225.00 | -1.07% | 85,800 |
| Sep 14, 2026 | 3,245.00 | 3,280.00 | 3,220.00 | 3,260.00 | 3,260.00 | 2.03% | 81,200 |
| Sep 11, 2026 | 3,110.00 | 3,220.00 | 3,105.00 | 3,195.00 | 3,195.00 | 1.43% | 89,700 |
| Sep 10, 2026 | 3,120.00 | 3,155.00 | 3,085.00 | 3,150.00 | 3,150.00 | 1.45% | 51,700 |
| Sep 9, 2026 | 3,100.00 | 3,120.00 | 3,085.00 | 3,105.00 | 3,105.00 | 0.49% | 60,000 |
| Sep 8, 2026 | 3,150.00 | 3,165.00 | 3,085.00 | 3,090.00 | 3,090.00 | -2.22% | 58,000 |
| Sep 7, 2026 | 3,130.00 | 3,170.00 | 3,115.00 | 3,160.00 | 3,160.00 | 1.61% | 69,000 |
| Sep 4, 2026 | 3,135.00 | 3,140.00 | 3,095.00 | 3,110.00 | 3,110.00 | -0.48% | 54,600 |
| Sep 3, 2026 | 3,165.00 | 3,165.00 | 3,085.00 | 3,125.00 | 3,125.00 | 0.16% | 55,300 |
| Sep 2, 2026 | 3,120.00 | 3,145.00 | 3,090.00 | 3,120.00 | 3,120.00 | -0.48% | 104,200 |
| Sep 1, 2026 | 3,155.00 | 3,170.00 | 3,100.00 | 3,135.00 | 3,135.00 | -1.26% | 89,200 |
| Aug 31, 2026 | 3,070.00 | 3,185.00 | 3,065.00 | 3,175.00 | 3,175.00 | 3.59% | 269,100 |
| Aug 28, 2026 | 3,035.00 | 3,090.00 | 3,025.00 | 3,065.00 | 3,065.00 | 0.66% | 97,200 |
| Aug 27, 2026 | 3,050.00 | 3,065.00 | 3,030.00 | 3,045.00 | 3,045.00 | -0.16% | 72,100 |
| Aug 26, 2026 | 3,000.00 | 3,050.00 | 2,992.00 | 3,050.00 | 3,050.00 | 1.94% | 97,200 |
| Aug 25, 2026 | 2,985.00 | 3,010.00 | 2,968.00 | 2,992.00 | 2,992.00 | 0.74% | 87,400 |
| Aug 24, 2026 | 2,973.00 | 3,000.00 | 2,952.00 | 2,970.00 | 2,970.00 | -0.03% | 85,100 |
| Aug 21, 2026 | 2,867.00 | 2,976.00 | 2,867.00 | 2,971.00 | 2,971.00 | 2.98% | 120,500 |
| Aug 20, 2026 | 2,861.00 | 2,885.00 | 2,828.00 | 2,885.00 | 2,885.00 | 0.84% | 83,100 |
| Aug 19, 2026 | 2,875.00 | 2,887.00 | 2,847.00 | 2,861.00 | 2,861.00 | -0.38% | 103,000 |
| Aug 18, 2026 | 2,882.00 | 2,909.00 | 2,836.00 | 2,872.00 | 2,872.00 | 0.45% | 85,300 |
| Aug 17, 2026 | 2,875.00 | 2,881.00 | 2,843.00 | 2,859.00 | 2,859.00 | -1.31% | 111,500 |
| Aug 14, 2026 | 2,920.00 | 2,954.00 | 2,878.00 | 2,897.00 | 2,897.00 | -0.69% | 95,800 |
| Aug 13, 2026 | 2,950.00 | 2,954.00 | 2,904.00 | 2,917.00 | 2,917.00 | 0.03% | 79,300 |
| Aug 12, 2026 | 2,985.00 | 2,985.00 | 2,877.00 | 2,916.00 | 2,916.00 | -1.52% | 134,300 |
| Aug 10, 2026 | 2,934.00 | 2,987.00 | 2,900.00 | 2,961.00 | 2,961.00 | 0.92% | 125,900 |
| Aug 7, 2026 | 2,881.00 | 2,944.00 | 2,842.00 | 2,934.00 | 2,934.00 | 3.09% | 171,000 |
| Aug 6, 2026 | 2,802.00 | 2,857.00 | 2,796.00 | 2,846.00 | 2,846.00 | 1.82% | 133,700 |
| Aug 5, 2026 | 2,741.00 | 2,800.00 | 2,713.00 | 2,795.00 | 2,795.00 | 2.49% | 178,700 |
| Aug 4, 2026 | 2,692.00 | 2,756.00 | 2,658.00 | 2,727.00 | 2,727.00 | 0.96% | 158,400 |
| Aug 3, 2026 | 2,780.00 | 2,802.00 | 2,690.00 | 2,701.00 | 2,701.00 | -2.53% | 247,300 |
| Jul 31, 2026 | 2,667.00 | 2,808.00 | 2,612.00 | 2,771.00 | 2,771.00 | 5.80% | 371,100 |
| Jul 30, 2026 | 2,597.00 | 2,619.00 | 2,532.00 | 2,619.00 | 2,619.00 | -0.98% | 459,900 |
| Jul 29, 2026 | 2,656.00 | 2,673.00 | 2,611.00 | 2,645.00 | 2,645.00 | 0.84% | 90,300 |
| Jul 28, 2026 | 2,632.00 | 2,665.00 | 2,603.00 | 2,623.00 | 2,623.00 | -0.34% | 96,300 |
| Jul 27, 2026 | 2,618.00 | 2,653.00 | 2,611.00 | 2,632.00 | 2,632.00 | 0.84% | 90,200 |
| Jul 24, 2026 | 2,567.00 | 2,613.00 | 2,560.00 | 2,610.00 | 2,610.00 | 0.89% | 94,600 |
| Jul 23, 2026 | 2,590.00 | 2,624.00 | 2,559.00 | 2,587.00 | 2,587.00 | -1.56% | 122,100 |
| Jul 22, 2026 | 2,663.00 | 2,668.00 | 2,626.00 | 2,628.00 | 2,628.00 | -1.54% | 75,300 |
| Jul 21, 2026 | 2,676.00 | 2,695.00 | 2,650.00 | 2,669.00 | 2,669.00 | -0.71% | 121,000 |
| Jul 17, 2026 | 2,703.00 | 2,718.00 | 2,667.00 | 2,688.00 | 2,688.00 | -0.11% | 59,200 |
| Jul 16, 2026 | 2,716.00 | 2,734.00 | 2,691.00 | 2,691.00 | 2,691.00 | -0.11% | 69,600 |
| Jul 15, 2026 | 2,674.00 | 2,700.00 | 2,659.00 | 2,694.00 | 2,694.00 | -0.04% | 107,000 |