Skip to main content
logo
Mitsubishi Pencil Co., Ltd. (TYO:7976)
Japan flag Japan · Delayed Price · Currency is JPY
2,623.00
+10.00 (0.38%)
May 29, 2026, 3:30 PM JST

Mitsubishi Pencil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,650.002,660.002,623.002,623.002,623.000.38%56,600
May 28, 20262,601.002,638.002,586.002,613.002,613.000.46%59,100
May 27, 20262,642.002,669.002,598.002,601.002,601.00-1.55%76,500
May 26, 20262,603.002,673.002,568.002,642.002,642.000.72%105,800
May 25, 20262,616.002,626.002,586.002,623.002,623.000.88%65,300
May 22, 20262,587.002,617.002,579.002,600.002,600.000.58%66,600
May 21, 20262,568.002,617.002,568.002,585.002,585.001.49%115,100
May 20, 20262,504.002,547.002,492.002,547.002,547.000.95%90,000
May 19, 20262,563.002,564.002,521.002,523.002,523.00-0.63%61,400
May 18, 20262,559.002,572.002,525.002,539.002,539.00-0.78%77,200
May 15, 20262,542.002,570.002,525.002,559.002,559.001.03%82,600
May 14, 20262,500.002,550.002,500.002,533.002,533.000.72%76,400
May 13, 20262,475.002,515.002,470.002,515.002,515.001.37%85,000
May 12, 20262,502.002,515.002,461.002,481.002,481.00-0.84%71,700
May 11, 20262,500.002,535.002,481.002,502.002,502.00-0.75%132,900
May 8, 20262,539.002,561.002,482.002,521.002,521.001.20%159,900
May 7, 20262,573.002,590.002,454.002,491.002,491.00-2.20%253,400
May 1, 20262,456.002,580.002,430.002,547.002,547.009.13%383,500
Apr 30, 20262,387.002,401.002,321.002,334.002,334.00-4.23%121,100
Apr 28, 20262,370.002,437.002,363.002,437.002,437.002.96%120,500
Apr 27, 20262,364.002,394.002,353.002,367.002,367.00-0.04%107,000
Apr 24, 20262,393.002,405.002,360.002,368.002,368.00-1.13%72,100
Apr 23, 20262,429.002,440.002,388.002,395.002,395.00-2.52%96,700
Apr 22, 20262,479.002,489.002,445.002,457.002,457.00-0.89%61,700
Apr 21, 20262,502.002,502.002,462.002,479.002,479.00-0.40%62,400
Apr 20, 20262,507.002,507.002,485.002,489.002,489.00-59,200
Apr 17, 20262,487.002,500.002,484.002,489.002,489.000.53%34,300
Apr 16, 20262,486.002,505.002,474.002,476.002,476.00-0.40%39,600
Apr 15, 20262,515.002,515.002,470.002,486.002,486.000.20%74,700
Apr 14, 20262,463.002,488.002,458.002,481.002,481.001.02%52,400
Apr 13, 20262,463.002,478.002,452.002,456.002,456.00-0.28%41,900
Apr 10, 20262,484.002,487.002,450.002,463.002,463.00-0.12%50,400
Apr 9, 20262,462.002,483.002,456.002,466.002,466.00-0.12%54,200
Apr 8, 20262,499.002,499.002,458.002,469.002,469.00-0.12%63,700
Apr 7, 20262,484.002,487.002,440.002,472.002,472.000.73%70,600
Apr 6, 20262,438.002,460.002,436.002,454.002,454.000.66%33,000
Apr 3, 20262,400.002,441.002,400.002,438.002,438.001.58%44,600
Apr 2, 20262,430.002,454.002,394.002,400.002,400.00-0.91%83,600
Apr 1, 20262,348.002,422.002,345.002,422.002,422.004.89%79,900
Mar 31, 20262,316.002,353.002,309.002,309.002,309.00-1.16%76,400
Mar 30, 20262,360.002,361.002,320.002,336.002,336.00-3.07%95,600
Mar 27, 20262,403.002,420.002,384.002,410.002,410.001.56%136,800
Mar 26, 20262,478.002,479.002,351.002,373.002,373.00-4.66%143,200
Mar 25, 20262,455.002,499.002,455.002,489.002,489.002.26%136,900
Mar 24, 20262,405.002,445.002,392.002,434.002,434.003.35%138,900
Mar 23, 20262,301.002,366.002,301.002,355.002,355.000.47%138,600
Mar 19, 20262,308.002,355.002,307.002,344.002,344.00-0.47%101,900
Mar 18, 20262,304.002,355.002,302.002,355.002,355.001.68%72,000
Mar 17, 20262,322.002,334.002,307.002,316.002,316.000.13%60,000
Mar 16, 20262,314.002,328.002,302.002,313.002,313.00-0.04%68,700