Japan Pulp and Paper Company Limited (TYO:8032)
Japan · Delayed Price · Currency is JPY 1,123.00
+14.00 (1.26%)
Nov 10, 2026, 3:30 PM JST
TYO:8032 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,109.00 | 1,130.00 | 1,086.00 | 1,123.00 | 1,123.00 | 1.26% | 416,700 |
| Nov 9, 2026 | 1,219.00 | 1,231.00 | 1,102.00 | 1,109.00 | 1,109.00 | -7.81% | 370,600 |
| Nov 6, 2026 | 1,235.00 | 1,238.00 | 1,191.00 | 1,203.00 | 1,203.00 | -7.10% | 275,500 |
| Nov 5, 2026 | 1,297.00 | 1,319.00 | 1,278.00 | 1,295.00 | 1,295.00 | 1.65% | 226,300 |
| Nov 4, 2026 | 1,345.00 | 1,346.00 | 1,259.00 | 1,274.00 | 1,274.00 | -4.78% | 227,400 |
| Nov 2, 2026 | 1,374.00 | 1,377.00 | 1,326.00 | 1,338.00 | 1,338.00 | -3.60% | 253,500 |
| Oct 30, 2026 | 1,402.00 | 1,428.00 | 1,383.00 | 1,388.00 | 1,388.00 | -0.14% | 262,800 |
| Oct 29, 2026 | 1,385.00 | 1,418.00 | 1,378.00 | 1,390.00 | 1,390.00 | 0.36% | 1,550,800 |
| Oct 28, 2026 | 1,397.00 | 1,398.00 | 1,374.00 | 1,385.00 | 1,385.00 | -0.22% | 276,200 |
| Oct 27, 2026 | 1,361.00 | 1,397.00 | 1,359.00 | 1,388.00 | 1,388.00 | 1.91% | 318,800 |
| Oct 26, 2026 | 1,358.00 | 1,373.00 | 1,350.00 | 1,362.00 | 1,362.00 | 0.59% | 267,700 |
| Oct 23, 2026 | 1,348.00 | 1,354.00 | 1,317.00 | 1,354.00 | 1,354.00 | 1.88% | 326,500 |
| Oct 22, 2026 | 1,321.00 | 1,332.00 | 1,317.00 | 1,329.00 | 1,329.00 | 0.91% | 222,200 |
| Oct 21, 2026 | 1,320.00 | 1,320.00 | 1,294.00 | 1,317.00 | 1,317.00 | 0.92% | 281,100 |
| Oct 20, 2026 | 1,311.00 | 1,320.00 | 1,293.00 | 1,305.00 | 1,305.00 | -0.99% | 242,300 |
| Oct 19, 2026 | 1,300.00 | 1,324.00 | 1,282.00 | 1,318.00 | 1,318.00 | 1.70% | 295,500 |
| Oct 16, 2026 | 1,288.00 | 1,309.00 | 1,282.00 | 1,296.00 | 1,296.00 | 0.86% | 304,600 |
| Oct 15, 2026 | 1,274.00 | 1,288.00 | 1,262.00 | 1,285.00 | 1,285.00 | 0.78% | 388,500 |
| Oct 14, 2026 | 1,255.00 | 1,275.00 | 1,250.00 | 1,275.00 | 1,275.00 | 1.59% | 256,100 |
| Oct 13, 2026 | 1,238.00 | 1,255.00 | 1,232.00 | 1,255.00 | 1,255.00 | 2.45% | 378,100 |
| Oct 9, 2026 | 1,214.00 | 1,239.00 | 1,214.00 | 1,225.00 | 1,225.00 | 1.49% | 285,300 |
| Oct 8, 2026 | 1,220.00 | 1,220.00 | 1,202.00 | 1,207.00 | 1,207.00 | -1.55% | 280,600 |
| Oct 7, 2026 | 1,243.00 | 1,254.00 | 1,226.00 | 1,226.00 | 1,226.00 | -2.31% | 194,600 |
| Oct 6, 2026 | 1,252.00 | 1,260.00 | 1,244.00 | 1,255.00 | 1,255.00 | 0.72% | 233,800 |
| Oct 5, 2026 | 1,245.00 | 1,251.00 | 1,236.00 | 1,246.00 | 1,246.00 | 0.48% | 241,600 |
| Oct 2, 2026 | 1,235.00 | 1,246.00 | 1,234.00 | 1,240.00 | 1,240.00 | -0.80% | 236,600 |
| Oct 1, 2026 | 1,234.00 | 1,253.00 | 1,227.00 | 1,250.00 | 1,250.00 | 1.05% | 263,800 |
| Sep 30, 2026 | 1,238.00 | 1,239.00 | 1,215.00 | 1,237.00 | 1,237.00 | 0.16% | 242,400 |
| Sep 29, 2026 | 1,259.00 | 1,259.00 | 1,231.00 | 1,235.00 | 1,235.00 | -1.91% | 202,500 |
| Sep 28, 2026 | 1,282.00 | 1,283.00 | 1,268.00 | 1,277.00 | 1,259.00 | 0.39% | 238,700 |
| Sep 25, 2026 | 1,269.00 | 1,273.00 | 1,258.00 | 1,272.00 | 1,254.07 | 0.47% | 249,200 |
| Sep 24, 2026 | 1,278.00 | 1,278.00 | 1,238.00 | 1,266.00 | 1,248.16 | -0.63% | 278,100 |
| Sep 18, 2026 | 1,281.00 | 1,289.00 | 1,269.00 | 1,274.00 | 1,256.04 | -0.47% | 366,700 |
| Sep 17, 2026 | 1,268.00 | 1,288.00 | 1,260.00 | 1,280.00 | 1,261.96 | 1.35% | 194,500 |
| Sep 16, 2026 | 1,265.00 | 1,276.00 | 1,260.00 | 1,263.00 | 1,245.20 | 0.24% | 196,100 |
| Sep 15, 2026 | 1,250.00 | 1,271.00 | 1,243.00 | 1,260.00 | 1,242.24 | 1.04% | 200,000 |
| Sep 14, 2026 | 1,238.00 | 1,259.00 | 1,237.00 | 1,247.00 | 1,229.42 | 0.81% | 188,000 |
| Sep 11, 2026 | 1,206.00 | 1,243.00 | 1,204.00 | 1,237.00 | 1,219.56 | 1.39% | 278,300 |
| Sep 10, 2026 | 1,203.00 | 1,220.00 | 1,199.00 | 1,220.00 | 1,202.80 | 1.24% | 177,700 |
| Sep 9, 2026 | 1,208.00 | 1,221.00 | 1,202.00 | 1,205.00 | 1,188.01 | -0.25% | 173,700 |
| Sep 8, 2026 | 1,220.00 | 1,223.00 | 1,208.00 | 1,208.00 | 1,190.97 | -1.47% | 176,300 |
| Sep 7, 2026 | 1,212.00 | 1,229.00 | 1,211.00 | 1,226.00 | 1,208.72 | 1.16% | 169,300 |
| Sep 4, 2026 | 1,216.00 | 1,219.00 | 1,201.00 | 1,212.00 | 1,194.92 | -0.98% | 200,300 |
| Sep 3, 2026 | 1,217.00 | 1,229.00 | 1,217.00 | 1,224.00 | 1,206.75 | 1.32% | 222,800 |
| Sep 2, 2026 | 1,211.00 | 1,221.00 | 1,203.00 | 1,208.00 | 1,190.97 | -1.87% | 244,200 |
| Sep 1, 2026 | 1,207.00 | 1,234.00 | 1,205.00 | 1,231.00 | 1,213.65 | 1.99% | 235,600 |
| Aug 31, 2026 | 1,208.00 | 1,220.00 | 1,201.00 | 1,207.00 | 1,189.99 | -0.74% | 261,500 |
| Aug 28, 2026 | 1,207.00 | 1,232.00 | 1,206.00 | 1,216.00 | 1,198.86 | 0.08% | 262,600 |
| Aug 27, 2026 | 1,214.00 | 1,223.00 | 1,211.00 | 1,215.00 | 1,197.87 | 0.08% | 204,700 |
| Aug 26, 2026 | 1,215.00 | 1,228.00 | 1,212.00 | 1,214.00 | 1,196.89 | 1.59% | 220,900 |