Skip to main content
logo
Mitsubishi Pencil Co., Ltd. (TYO:7976)
Japan flag Japan · Delayed Price · Currency is JPY
2,862.00
+1.00 (0.03%)
Aug 20, 2026, 1:31 PM JST

Mitsubishi Pencil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20262,861.002,869.002,828.002,839.00--0.77%9,900
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
Aug 4, 20262,692.002,756.002,658.002,727.002,727.000.96%158,400
Aug 3, 20262,780.002,802.002,690.002,701.002,701.00-2.53%247,300
Jul 31, 20262,667.002,808.002,612.002,771.002,771.005.80%371,100
Jul 30, 20262,597.002,619.002,532.002,619.002,619.00-0.98%459,900
Jul 29, 20262,656.002,673.002,611.002,645.002,645.000.84%90,300
Jul 28, 20262,632.002,665.002,603.002,623.002,623.00-0.34%96,300
Jul 27, 20262,618.002,653.002,611.002,632.002,632.000.84%90,200
Jul 24, 20262,567.002,613.002,560.002,610.002,610.000.89%94,600
Jul 23, 20262,590.002,624.002,559.002,587.002,587.00-1.56%122,100
Jul 22, 20262,663.002,668.002,626.002,628.002,628.00-1.54%75,300
Jul 21, 20262,676.002,695.002,650.002,669.002,669.00-0.71%121,000
Jul 17, 20262,703.002,718.002,667.002,688.002,688.00-0.11%59,200
Jul 16, 20262,716.002,734.002,691.002,691.002,691.00-0.11%69,600
Jul 15, 20262,674.002,700.002,659.002,694.002,694.00-0.04%107,000
Jul 14, 20262,690.002,732.002,675.002,695.002,695.000.75%83,000
Jul 13, 20262,700.002,719.002,667.002,675.002,675.00-0.78%95,300
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