Skip to main content
logo
Mitsubishi Pencil Co., Ltd. (TYO:7976)
Japan flag Japan · Delayed Price · Currency is JPY
2,549.00
-7.00 (-0.27%)
Jun 19, 2026, 3:30 PM JST

Mitsubishi Pencil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,563.002,573.002,552.002,552.00--0.16%17,900
Jun 18, 20262,538.002,579.002,532.002,556.002,556.000.87%61,100
Jun 17, 20262,539.002,553.002,510.002,534.002,534.00-65,800
Jun 16, 20262,579.002,586.002,532.002,534.002,534.00-2.43%67,700
Jun 15, 20262,610.002,630.002,576.002,597.002,597.00-0.46%89,600
Jun 12, 20262,571.002,639.002,571.002,609.002,609.001.52%120,700
Jun 11, 20262,557.002,597.002,489.002,570.002,570.001.18%117,500
Jun 10, 20262,505.002,555.002,486.002,540.002,540.002.30%98,800
Jun 9, 20262,502.002,511.002,476.002,483.002,483.00-0.28%61,300
Jun 8, 20262,485.002,518.002,454.002,490.002,490.000.08%78,200
Jun 5, 20262,490.002,525.002,483.002,488.002,488.000.40%60,400
Jun 4, 20262,501.002,503.002,470.002,478.002,478.00-1.51%70,000
Jun 3, 20262,505.002,528.002,488.002,516.002,516.001.94%54,900
Jun 2, 20262,510.002,534.002,428.002,468.002,468.00-3.22%112,800
Jun 1, 20262,603.002,613.002,547.002,550.002,550.00-2.78%107,000
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