Japan Pulp and Paper Company Limited (TYO:8032)
Japan · Delayed Price · Currency is JPY 1,218.00
+4.00 (0.33%)
Aug 27, 2026, 1:53 PM JST
TYO:8032 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,215.00 | 1,228.00 | 1,212.00 | 1,214.00 | 1,214.00 | 1.59% | 220,900 |
| Aug 25, 2026 | 1,213.00 | 1,228.00 | 1,190.00 | 1,195.00 | 1,195.00 | -1.32% | 298,700 |
| Aug 24, 2026 | 1,221.00 | 1,223.00 | 1,208.00 | 1,211.00 | 1,211.00 | -0.82% | 212,400 |
| Aug 21, 2026 | 1,215.00 | 1,224.00 | 1,202.00 | 1,221.00 | 1,221.00 | 0.49% | 182,500 |
| Aug 20, 2026 | 1,202.00 | 1,221.00 | 1,202.00 | 1,215.00 | 1,215.00 | 0.16% | 173,800 |
| Aug 19, 2026 | 1,241.00 | 1,241.00 | 1,204.00 | 1,213.00 | 1,213.00 | -2.96% | 220,200 |
| Aug 18, 2026 | 1,240.00 | 1,258.00 | 1,238.00 | 1,250.00 | 1,250.00 | 1.05% | 206,000 |
| Aug 17, 2026 | 1,243.00 | 1,249.00 | 1,224.00 | 1,237.00 | 1,237.00 | -0.80% | 195,000 |
| Aug 14, 2026 | 1,249.00 | 1,278.00 | 1,246.00 | 1,247.00 | 1,247.00 | -1.27% | 249,100 |
| Aug 13, 2026 | 1,254.00 | 1,268.00 | 1,243.00 | 1,263.00 | 1,263.00 | 0.72% | 226,900 |
| Aug 12, 2026 | 1,267.00 | 1,274.00 | 1,234.00 | 1,254.00 | 1,254.00 | -1.65% | 345,000 |
| Aug 10, 2026 | 1,206.00 | 1,275.00 | 1,206.00 | 1,275.00 | 1,275.00 | 5.90% | 614,200 |
| Aug 7, 2026 | 1,150.00 | 1,213.00 | 1,145.00 | 1,204.00 | 1,204.00 | 5.15% | 413,300 |
| Aug 6, 2026 | 1,135.00 | 1,148.00 | 1,127.00 | 1,145.00 | 1,145.00 | 0.88% | 154,100 |
| Aug 5, 2026 | 1,134.00 | 1,150.00 | 1,132.00 | 1,135.00 | 1,135.00 | 0.09% | 142,200 |
| Aug 4, 2026 | 1,118.00 | 1,139.00 | 1,108.00 | 1,134.00 | 1,134.00 | 1.43% | 233,600 |
| Aug 3, 2026 | 1,119.00 | 1,120.00 | 1,097.00 | 1,118.00 | 1,118.00 | 0.09% | 258,000 |
| Jul 31, 2026 | 1,123.00 | 1,125.00 | 1,106.00 | 1,117.00 | 1,117.00 | -0.53% | 214,600 |
| Jul 30, 2026 | 1,110.00 | 1,125.00 | 1,101.00 | 1,123.00 | 1,123.00 | 0.09% | 270,500 |
| Jul 29, 2026 | 1,123.00 | 1,123.00 | 1,104.00 | 1,122.00 | 1,122.00 | 0.63% | 248,300 |
| Jul 28, 2026 | 1,115.00 | 1,126.00 | 1,102.00 | 1,115.00 | 1,115.00 | -1.06% | 209,900 |
| Jul 27, 2026 | 1,117.00 | 1,128.00 | 1,107.00 | 1,127.00 | 1,127.00 | 1.90% | 191,600 |
| Jul 24, 2026 | 1,121.00 | 1,125.00 | 1,097.00 | 1,106.00 | 1,106.00 | -2.30% | 174,300 |
| Jul 23, 2026 | 1,138.00 | 1,144.00 | 1,125.00 | 1,132.00 | 1,132.00 | -0.53% | 128,300 |
| Jul 22, 2026 | 1,124.00 | 1,138.00 | 1,113.00 | 1,138.00 | 1,138.00 | 1.25% | 204,700 |
| Jul 21, 2026 | 1,129.00 | 1,133.00 | 1,114.00 | 1,124.00 | 1,124.00 | 0.54% | 161,100 |
| Jul 17, 2026 | 1,150.00 | 1,150.00 | 1,098.00 | 1,118.00 | 1,118.00 | -2.27% | 227,700 |
| Jul 16, 2026 | 1,144.00 | 1,154.00 | 1,136.00 | 1,144.00 | 1,144.00 | -0.17% | 108,800 |
| Jul 15, 2026 | 1,120.00 | 1,146.00 | 1,114.00 | 1,146.00 | 1,146.00 | 3.34% | 114,500 |
| Jul 14, 2026 | 1,117.00 | 1,119.00 | 1,107.00 | 1,109.00 | 1,109.00 | 0.73% | 97,300 |
| Jul 13, 2026 | 1,098.00 | 1,109.00 | 1,094.00 | 1,101.00 | 1,101.00 | 0.55% | 108,400 |
| Jul 10, 2026 | 1,117.00 | 1,117.00 | 1,091.00 | 1,095.00 | 1,095.00 | -1.17% | 268,900 |
| Jul 9, 2026 | 1,087.00 | 1,109.00 | 1,087.00 | 1,108.00 | 1,108.00 | 2.21% | 135,800 |
| Jul 8, 2026 | 1,093.00 | 1,097.00 | 1,082.00 | 1,084.00 | 1,084.00 | -0.73% | 178,600 |
| Jul 7, 2026 | 1,092.00 | 1,109.00 | 1,092.00 | 1,092.00 | 1,092.00 | - | 109,200 |
| Jul 6, 2026 | 1,108.00 | 1,117.00 | 1,086.00 | 1,092.00 | 1,092.00 | -1.44% | 250,400 |
| Jul 3, 2026 | 1,099.00 | 1,115.00 | 1,099.00 | 1,108.00 | 1,108.00 | 2.21% | 161,500 |
| Jul 2, 2026 | 1,088.00 | 1,095.00 | 1,078.00 | 1,084.00 | 1,084.00 | 1.03% | 113,400 |
| Jul 1, 2026 | 1,070.00 | 1,077.00 | 1,059.00 | 1,073.00 | 1,073.00 | 0.47% | 180,000 |
| Jun 30, 2026 | 1,098.00 | 1,101.00 | 1,068.00 | 1,068.00 | 1,068.00 | -2.73% | 210,300 |
| Jun 29, 2026 | 1,095.00 | 1,098.00 | 1,079.00 | 1,098.00 | 1,098.00 | 0.83% | 230,500 |
| Jun 26, 2026 | 1,079.00 | 1,094.00 | 1,072.00 | 1,089.00 | 1,089.00 | 1.87% | 209,600 |
| Jun 25, 2026 | 1,076.00 | 1,081.00 | 1,067.00 | 1,069.00 | 1,069.00 | 0.09% | 167,700 |
| Jun 24, 2026 | 1,072.00 | 1,076.00 | 1,062.00 | 1,068.00 | 1,068.00 | -0.37% | 150,600 |
| Jun 23, 2026 | 1,083.00 | 1,097.00 | 1,071.00 | 1,072.00 | 1,072.00 | -1.02% | 173,400 |
| Jun 22, 2026 | 1,086.00 | 1,090.00 | 1,074.00 | 1,083.00 | 1,083.00 | 0.19% | 155,000 |
| Jun 19, 2026 | 1,102.00 | 1,120.00 | 1,081.00 | 1,081.00 | 1,081.00 | -1.64% | 588,500 |
| Jun 18, 2026 | 1,094.00 | 1,117.00 | 1,093.00 | 1,099.00 | 1,099.00 | 0.27% | 159,600 |
| Jun 17, 2026 | 1,119.00 | 1,122.00 | 1,095.00 | 1,096.00 | 1,096.00 | -0.27% | 170,400 |
| Jun 16, 2026 | 1,099.00 | 1,105.00 | 1,092.00 | 1,099.00 | 1,099.00 | -0.90% | 109,600 |