Kyodo Paper Holdings (TYO:9849)
Japan · Delayed Price · Currency is JPY 4,585.00
-15.00 (-0.33%)
Mar 5, 2026, 9:43 AM JST
Kyodo Paper Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4,610.00 | 4,610.00 | 4,600.00 | 4,600.00 | 4,600.00 | -0.22% | 500 |
| Mar 3, 2026 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | - | 100 |
| Mar 2, 2026 | 4,585.00 | 4,610.00 | 4,585.00 | 4,610.00 | 4,610.00 | 0.66% | 700 |
| Feb 27, 2026 | 4,580.00 | 4,605.00 | 4,580.00 | 4,580.00 | 4,580.00 | - | 400 |
| Feb 26, 2026 | 4,580.00 | 4,600.00 | 4,580.00 | 4,580.00 | 4,580.00 | -0.33% | 600 |
| Feb 25, 2026 | 4,595.00 | 4,595.00 | 4,590.00 | 4,595.00 | 4,595.00 | - | 300 |
| Feb 24, 2026 | 4,600.00 | 4,600.00 | 4,595.00 | 4,595.00 | 4,595.00 | -0.22% | 200 |
| Feb 20, 2026 | 4,600.00 | 4,605.00 | 4,590.00 | 4,605.00 | 4,605.00 | 0.33% | 500 |
| Feb 19, 2026 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 0.11% | 200 |
| Feb 18, 2026 | 4,585.00 | 4,585.00 | 4,585.00 | 4,585.00 | 4,585.00 | - | 100 |
| Feb 17, 2026 | 4,585.00 | 4,585.00 | 4,585.00 | 4,585.00 | 4,585.00 | 0.55% | 200 |
| Feb 16, 2026 | 4,635.00 | 4,635.00 | 4,560.00 | 4,560.00 | 4,560.00 | -1.30% | 1,600 |
| Feb 13, 2026 | 4,615.00 | 4,620.00 | 4,615.00 | 4,620.00 | 4,620.00 | 0.65% | 300 |
| Feb 12, 2026 | 4,580.00 | 4,600.00 | 4,580.00 | 4,590.00 | 4,590.00 | -0.22% | 800 |
| Feb 9, 2026 | 4,580.00 | 4,600.00 | 4,580.00 | 4,600.00 | 4,600.00 | 0.33% | 300 |
| Feb 6, 2026 | 4,585.00 | 4,585.00 | 4,585.00 | 4,585.00 | 4,585.00 | -0.54% | 100 |
| Feb 5, 2026 | 4,595.00 | 4,610.00 | 4,590.00 | 4,610.00 | 4,610.00 | 0.33% | 500 |
| Feb 4, 2026 | 4,650.00 | 4,650.00 | 4,595.00 | 4,595.00 | 4,595.00 | -0.86% | 500 |
| Feb 3, 2026 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | - | 200 |
| Jan 30, 2026 | 4,580.00 | 4,645.00 | 4,580.00 | 4,635.00 | 4,635.00 | 1.20% | 500 |
| Jan 29, 2026 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | -0.11% | 100 |
| Jan 28, 2026 | 4,585.00 | 4,585.00 | 4,585.00 | 4,585.00 | 4,585.00 | -1.50% | 100 |
| Jan 27, 2026 | 4,580.00 | 4,655.00 | 4,580.00 | 4,655.00 | 4,655.00 | 0.76% | 300 |
| Jan 26, 2026 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 0.87% | 100 |
| Jan 23, 2026 | 4,650.00 | 4,650.00 | 4,580.00 | 4,580.00 | 4,580.00 | -1.51% | 300 |
| Jan 22, 2026 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 0.98% | 100 |
| Jan 21, 2026 | 4,565.00 | 4,605.00 | 4,565.00 | 4,605.00 | 4,605.00 | - | 300 |
| Jan 20, 2026 | 4,605.00 | 4,605.00 | 4,605.00 | 4,605.00 | 4,605.00 | 0.77% | 100 |
| Jan 19, 2026 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | -0.33% | 100 |
| Jan 15, 2026 | 4,585.00 | 4,585.00 | 4,585.00 | 4,585.00 | 4,585.00 | - | 100 |
| Jan 14, 2026 | 4,600.00 | 4,600.00 | 4,585.00 | 4,585.00 | 4,585.00 | - | 500 |
| Jan 13, 2026 | 4,580.00 | 4,585.00 | 4,580.00 | 4,585.00 | 4,585.00 | 0.11% | 300 |
| Jan 9, 2026 | 4,565.00 | 4,580.00 | 4,565.00 | 4,580.00 | 4,580.00 | 0.44% | 500 |
| Jan 8, 2026 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0.22% | 100 |
| Jan 7, 2026 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | - | 100 |
| Jan 6, 2026 | 4,540.00 | 4,565.00 | 4,540.00 | 4,550.00 | 4,550.00 | 0.11% | 600 |
| Jan 5, 2026 | 4,560.00 | 4,560.00 | 4,545.00 | 4,545.00 | 4,545.00 | - | 700 |
| Dec 30, 2025 | 4,520.00 | 4,545.00 | 4,520.00 | 4,545.00 | 4,545.00 | 0.33% | 200 |
| Dec 29, 2025 | 4,510.00 | 4,530.00 | 4,510.00 | 4,530.00 | 4,530.00 | 0.44% | 500 |
| Dec 26, 2025 | 4,515.00 | 4,515.00 | 4,500.00 | 4,510.00 | 4,510.00 | -0.11% | 2,700 |
| Dec 25, 2025 | 4,525.00 | 4,525.00 | 4,510.00 | 4,515.00 | 4,515.00 | -0.22% | 700 |
| Dec 24, 2025 | 4,520.00 | 4,530.00 | 4,510.00 | 4,525.00 | 4,525.00 | - | 1,000 |
| Dec 23, 2025 | 4,520.00 | 4,525.00 | 4,520.00 | 4,525.00 | 4,525.00 | 0.11% | 200 |
| Dec 22, 2025 | 4,515.00 | 4,520.00 | 4,515.00 | 4,520.00 | 4,520.00 | - | 400 |
| Dec 19, 2025 | 4,515.00 | 4,520.00 | 4,515.00 | 4,520.00 | 4,520.00 | 0.11% | 500 |
| Dec 18, 2025 | 4,510.00 | 4,515.00 | 4,510.00 | 4,515.00 | 4,515.00 | 0.11% | 200 |
| Dec 17, 2025 | 4,515.00 | 4,520.00 | 4,505.00 | 4,510.00 | 4,510.00 | - | 700 |
| Dec 16, 2025 | 4,530.00 | 4,530.00 | 4,510.00 | 4,510.00 | 4,510.00 | -0.44% | 600 |
| Dec 15, 2025 | 4,510.00 | 4,530.00 | 4,510.00 | 4,530.00 | 4,530.00 | 0.44% | 600 |
| Dec 12, 2025 | 4,515.00 | 4,515.00 | 4,510.00 | 4,510.00 | 4,510.00 | -0.33% | 300 |