Japan Pulp and Paper Company Limited (TYO:8032)
Japan · Delayed Price · Currency is JPY 1,160.00
+40.00 (3.57%)
May 13, 2026, 3:30 PM JST
TYO:8032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,119.00 | 1,211.00 | 1,116.00 | 1,160.00 | 1,160.00 | 3.57% | 365,800 |
| May 12, 2026 | 1,130.00 | 1,142.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.18% | 184,100 |
| May 11, 2026 | 1,118.00 | 1,130.00 | 1,109.00 | 1,122.00 | 1,122.00 | 0.45% | 286,500 |
| May 8, 2026 | 1,129.00 | 1,131.00 | 1,103.00 | 1,117.00 | 1,117.00 | -1.41% | 306,400 |
| May 7, 2026 | 1,100.00 | 1,136.00 | 1,090.00 | 1,133.00 | 1,133.00 | 3.38% | 408,900 |
| May 1, 2026 | 1,101.00 | 1,108.00 | 1,086.00 | 1,096.00 | 1,096.00 | -1.08% | 219,300 |
| Apr 30, 2026 | 1,095.00 | 1,110.00 | 1,083.00 | 1,108.00 | 1,108.00 | -0.18% | 287,500 |
| Apr 28, 2026 | 1,093.00 | 1,114.00 | 1,093.00 | 1,110.00 | 1,110.00 | 1.56% | 240,600 |
| Apr 27, 2026 | 1,100.00 | 1,110.00 | 1,089.00 | 1,093.00 | 1,093.00 | 0.09% | 266,300 |
| Apr 24, 2026 | 1,093.00 | 1,103.00 | 1,089.00 | 1,092.00 | 1,092.00 | -0.18% | 168,700 |
| Apr 23, 2026 | 1,091.00 | 1,099.00 | 1,080.00 | 1,094.00 | 1,094.00 | 0.18% | 265,100 |
| Apr 22, 2026 | 1,092.00 | 1,098.00 | 1,082.00 | 1,092.00 | 1,092.00 | -0.46% | 186,500 |
| Apr 21, 2026 | 1,089.00 | 1,103.00 | 1,086.00 | 1,097.00 | 1,097.00 | 0.73% | 217,500 |
| Apr 20, 2026 | 1,100.00 | 1,107.00 | 1,087.00 | 1,089.00 | 1,089.00 | 0.37% | 259,100 |
| Apr 17, 2026 | 1,105.00 | 1,108.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.45% | 180,800 |
| Apr 16, 2026 | 1,090.00 | 1,103.00 | 1,090.00 | 1,101.00 | 1,101.00 | 1.01% | 164,400 |
| Apr 15, 2026 | 1,097.00 | 1,109.00 | 1,087.00 | 1,090.00 | 1,090.00 | -0.55% | 146,200 |
| Apr 14, 2026 | 1,103.00 | 1,109.00 | 1,091.00 | 1,096.00 | 1,096.00 | -0.63% | 162,700 |
| Apr 13, 2026 | 1,096.00 | 1,114.00 | 1,089.00 | 1,103.00 | 1,103.00 | 0.09% | 213,200 |
| Apr 10, 2026 | 1,120.00 | 1,135.00 | 1,098.00 | 1,102.00 | 1,102.00 | -0.54% | 289,200 |
| Apr 9, 2026 | 1,100.00 | 1,121.00 | 1,092.00 | 1,108.00 | 1,108.00 | 1.00% | 270,500 |
| Apr 8, 2026 | 1,110.00 | 1,122.00 | 1,090.00 | 1,097.00 | 1,097.00 | 0.64% | 321,400 |
| Apr 7, 2026 | 1,095.00 | 1,098.00 | 1,083.00 | 1,090.00 | 1,090.00 | 0.37% | 159,900 |
| Apr 6, 2026 | 1,092.00 | 1,096.00 | 1,080.00 | 1,086.00 | 1,086.00 | -0.55% | 187,500 |
| Apr 3, 2026 | 1,090.00 | 1,104.00 | 1,083.00 | 1,092.00 | 1,092.00 | 0.46% | 166,000 |
| Apr 2, 2026 | 1,098.00 | 1,125.00 | 1,081.00 | 1,087.00 | 1,087.00 | -1.00% | 303,900 |
| Apr 1, 2026 | 1,058.00 | 1,098.00 | 1,054.00 | 1,098.00 | 1,098.00 | 6.19% | 391,300 |
| Mar 31, 2026 | 1,014.00 | 1,035.00 | 1,007.00 | 1,034.00 | 1,034.00 | 1.08% | 322,100 |
| Mar 30, 2026 | 987.00 | 1,025.00 | 983.00 | 1,023.00 | 1,023.00 | -2.48% | 415,000 |
| Mar 27, 2026 | 1,038.00 | 1,062.00 | 1,038.00 | 1,049.00 | 1,029.00 | 0.29% | 561,300 |
| Mar 26, 2026 | 1,067.00 | 1,068.00 | 1,030.00 | 1,046.00 | 1,026.06 | -1.60% | 400,800 |
| Mar 25, 2026 | 1,061.00 | 1,072.00 | 1,054.00 | 1,063.00 | 1,042.73 | 2.31% | 315,100 |
| Mar 24, 2026 | 1,040.00 | 1,046.00 | 1,030.00 | 1,039.00 | 1,019.19 | 2.87% | 314,700 |
| Mar 23, 2026 | 1,022.00 | 1,025.00 | 1,001.00 | 1,010.00 | 990.74 | -3.72% | 467,500 |
| Mar 19, 2026 | 1,067.00 | 1,069.00 | 1,038.00 | 1,049.00 | 1,029.00 | -3.23% | 410,500 |
| Mar 18, 2026 | 1,068.00 | 1,086.00 | 1,062.00 | 1,084.00 | 1,063.33 | 2.85% | 246,300 |
| Mar 17, 2026 | 1,057.00 | 1,067.00 | 1,051.00 | 1,054.00 | 1,033.90 | 1.15% | 278,100 |
| Mar 16, 2026 | 1,033.00 | 1,052.00 | 1,030.00 | 1,042.00 | 1,022.13 | 0.97% | 439,000 |
| Mar 13, 2026 | 1,028.00 | 1,047.00 | 1,023.00 | 1,032.00 | 1,012.32 | -0.29% | 375,700 |
| Mar 12, 2026 | 1,051.00 | 1,059.00 | 1,032.00 | 1,035.00 | 1,015.27 | -2.54% | 246,500 |
| Mar 11, 2026 | 1,071.00 | 1,083.00 | 1,062.00 | 1,062.00 | 1,041.75 | - | 271,700 |
| Mar 10, 2026 | 1,056.00 | 1,072.00 | 1,050.00 | 1,062.00 | 1,041.75 | 3.01% | 299,300 |
| Mar 9, 2026 | 1,020.00 | 1,039.00 | 1,002.00 | 1,031.00 | 1,011.34 | -4.54% | 466,800 |
| Mar 6, 2026 | 1,080.00 | 1,086.00 | 1,065.00 | 1,080.00 | 1,059.41 | -1.46% | 286,300 |
| Mar 5, 2026 | 1,099.00 | 1,113.00 | 1,078.00 | 1,096.00 | 1,075.10 | 2.72% | 414,000 |
| Mar 4, 2026 | 1,094.00 | 1,099.00 | 1,050.00 | 1,067.00 | 1,046.66 | -5.07% | 479,200 |
| Mar 3, 2026 | 1,151.00 | 1,162.00 | 1,121.00 | 1,124.00 | 1,102.57 | -2.68% | 411,100 |
| Mar 2, 2026 | 1,132.00 | 1,157.00 | 1,124.00 | 1,155.00 | 1,132.98 | - | 444,800 |
| Feb 27, 2026 | 1,114.00 | 1,155.00 | 1,113.00 | 1,155.00 | 1,132.98 | 3.68% | 545,300 |
| Feb 26, 2026 | 1,123.00 | 1,137.00 | 1,110.00 | 1,114.00 | 1,092.76 | -0.45% | 261,600 |