Japan Pulp and Paper Company Limited (TYO:8032)
Japan · Delayed Price · Currency is JPY 1,146.00
+37.00 (3.34%)
Jul 15, 2026, 3:30 PM JST
TYO:8032 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1,110.00 | 1,120.00 | 1,105.00 | 1,109.00 | 1,109.00 | 1.28% | 155,300 |
| Jun 12, 2026 | 1,115.00 | 1,129.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.90% | 281,500 |
| Jun 11, 2026 | 1,098.00 | 1,112.00 | 1,083.00 | 1,105.00 | 1,105.00 | 0.64% | 280,400 |
| Jun 10, 2026 | 1,087.00 | 1,104.00 | 1,086.00 | 1,098.00 | 1,098.00 | 0.92% | 207,800 |
| Jun 9, 2026 | 1,090.00 | 1,098.00 | 1,077.00 | 1,088.00 | 1,088.00 | 2.16% | 255,300 |
| Jun 8, 2026 | 1,061.00 | 1,068.00 | 1,048.00 | 1,065.00 | 1,065.00 | -0.84% | 247,500 |
| Jun 5, 2026 | 1,075.00 | 1,088.00 | 1,065.00 | 1,074.00 | 1,074.00 | 0.94% | 195,700 |
| Jun 4, 2026 | 1,075.00 | 1,087.00 | 1,058.00 | 1,064.00 | 1,064.00 | -0.84% | 179,700 |
| Jun 3, 2026 | 1,121.00 | 1,123.00 | 1,073.00 | 1,073.00 | 1,073.00 | -2.54% | 303,400 |
| Jun 2, 2026 | 1,112.00 | 1,113.00 | 1,077.00 | 1,101.00 | 1,101.00 | -3.00% | 354,000 |
| Jun 1, 2026 | 1,146.00 | 1,155.00 | 1,103.00 | 1,135.00 | 1,135.00 | -2.32% | 484,000 |
| May 29, 2026 | 1,157.00 | 1,162.00 | 1,146.00 | 1,162.00 | 1,162.00 | 0.43% | 730,500 |
| May 28, 2026 | 1,155.00 | 1,171.00 | 1,142.00 | 1,157.00 | 1,157.00 | 0.61% | 554,800 |
| May 27, 2026 | 1,150.00 | 1,157.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 343,700 |
| May 26, 2026 | 1,150.00 | 1,180.00 | 1,141.00 | 1,150.00 | 1,150.00 | - | 398,200 |
| May 25, 2026 | 1,149.00 | 1,160.00 | 1,139.00 | 1,150.00 | 1,150.00 | -0.09% | 248,400 |
| May 22, 2026 | 1,180.00 | 1,185.00 | 1,117.00 | 1,151.00 | 1,151.00 | -2.46% | 334,900 |
| May 21, 2026 | 1,198.00 | 1,202.00 | 1,179.00 | 1,180.00 | 1,180.00 | 0.25% | 217,500 |
| May 20, 2026 | 1,190.00 | 1,205.00 | 1,161.00 | 1,177.00 | 1,177.00 | -1.75% | 332,100 |
| May 19, 2026 | 1,220.00 | 1,222.00 | 1,178.00 | 1,198.00 | 1,198.00 | -1.24% | 328,200 |
| May 18, 2026 | 1,212.00 | 1,222.00 | 1,198.00 | 1,213.00 | 1,213.00 | -0.49% | 465,700 |
| May 15, 2026 | 1,200.00 | 1,235.00 | 1,196.00 | 1,219.00 | 1,219.00 | 1.58% | 639,300 |
| May 14, 2026 | 1,160.00 | 1,218.00 | 1,141.00 | 1,200.00 | 1,200.00 | 3.45% | 693,700 |
| 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 |