Kyodo Paper Holdings (TYO:9849)
Japan · Delayed Price · Currency is JPY 4,450.00
+5.00 (0.11%)
Jun 16, 2026, 11:27 AM JST
Kyodo Paper Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 0.11% | 100 |
| Jun 12, 2026 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | -0.11% | 200 |
| Jun 11, 2026 | 4,430.00 | 4,445.00 | 4,425.00 | 4,445.00 | 4,445.00 | -0.11% | 500 |
| Jun 10, 2026 | 4,460.00 | 4,460.00 | 4,450.00 | 4,450.00 | 4,450.00 | -1.11% | 500 |
| Jun 9, 2026 | 4,450.00 | 4,500.00 | 4,445.00 | 4,500.00 | 4,500.00 | 0.45% | 900 |
| Jun 8, 2026 | 4,450.00 | 4,480.00 | 4,445.00 | 4,480.00 | 4,480.00 | 0.22% | 400 |
| Jun 2, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | -0.11% | 100 |
| Jun 1, 2026 | 4,465.00 | 4,475.00 | 4,465.00 | 4,475.00 | 4,475.00 | 0.11% | 400 |
| May 29, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | -0.56% | 100 |
| May 28, 2026 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 0.11% | 100 |
| May 27, 2026 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 0.56% | 200 |
| May 22, 2026 | 4,500.00 | 4,500.00 | 4,465.00 | 4,465.00 | 4,465.00 | -0.78% | 200 |
| May 21, 2026 | 4,465.00 | 4,500.00 | 4,465.00 | 4,500.00 | 4,500.00 | 0.67% | 300 |
| May 20, 2026 | 4,485.00 | 4,485.00 | 4,470.00 | 4,470.00 | 4,470.00 | 0.11% | 200 |
| May 19, 2026 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | -0.11% | 100 |
| May 18, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 0.11% | 200 |
| May 15, 2026 | 4,495.00 | 4,495.00 | 4,465.00 | 4,465.00 | 4,465.00 | -0.67% | 200 |
| May 14, 2026 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 0.56% | 100 |
| May 13, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | -0.56% | 100 |
| May 12, 2026 | 4,480.00 | 4,495.00 | 4,480.00 | 4,495.00 | 4,495.00 | - | 200 |
| May 11, 2026 | 4,475.00 | 4,495.00 | 4,470.00 | 4,495.00 | 4,495.00 | 0.22% | 700 |
| May 8, 2026 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | -0.22% | 100 |
| May 7, 2026 | 4,480.00 | 4,495.00 | 4,480.00 | 4,495.00 | 4,495.00 | 0.33% | 400 |
| May 1, 2026 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | -0.11% | 100 |
| Apr 30, 2026 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | - | 100 |
| Apr 27, 2026 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | -0.33% | 300 |
| Apr 23, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 100 |
| Apr 20, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 200 |
| Apr 14, 2026 | 4,520.00 | 4,520.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 300 |
| Apr 13, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -0.44% | 200 |
| Apr 10, 2026 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0.22% | 100 |
| Apr 9, 2026 | 4,520.00 | 4,520.00 | 4,500.00 | 4,510.00 | 4,510.00 | 0.45% | 300 |
| Apr 8, 2026 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 0.22% | 100 |
| Apr 7, 2026 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0.11% | 100 |
| Apr 6, 2026 | 4,475.00 | 4,500.00 | 4,475.00 | 4,475.00 | 4,475.00 | - | 400 |
| Apr 3, 2026 | 4,480.00 | 4,480.00 | 4,475.00 | 4,475.00 | 4,475.00 | -0.11% | 500 |
| Apr 2, 2026 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 0.22% | 300 |
| Apr 1, 2026 | 4,485.00 | 4,485.00 | 4,470.00 | 4,470.00 | 4,470.00 | 0.45% | 800 |
| Mar 31, 2026 | 4,485.00 | 4,485.00 | 4,450.00 | 4,450.00 | 4,450.00 | -0.78% | 700 |
| Mar 30, 2026 | 4,530.00 | 4,530.00 | 4,420.00 | 4,485.00 | 4,485.00 | -2.50% | 2,500 |
| Mar 27, 2026 | 4,630.00 | 4,650.00 | 4,625.00 | 4,650.00 | 4,600.00 | 0.43% | 1,000 |
| Mar 26, 2026 | 4,635.00 | 4,635.00 | 4,620.00 | 4,630.00 | 4,580.22 | 0.22% | 400 |
| Mar 25, 2026 | 4,620.00 | 4,620.00 | 4,610.00 | 4,620.00 | 4,570.32 | 0.33% | 900 |
| Mar 24, 2026 | 4,650.00 | 4,655.00 | 4,605.00 | 4,605.00 | 4,555.48 | 0.11% | 300 |
| Mar 23, 2026 | 4,650.00 | 4,650.00 | 4,600.00 | 4,600.00 | 4,550.54 | -1.08% | 600 |
| Mar 19, 2026 | 4,635.00 | 4,650.00 | 4,615.00 | 4,650.00 | 4,600.00 | 0.43% | 700 |
| Mar 17, 2026 | 4,610.00 | 4,630.00 | 4,610.00 | 4,630.00 | 4,580.22 | 0.33% | 500 |
| Mar 16, 2026 | 4,590.00 | 4,615.00 | 4,590.00 | 4,615.00 | 4,565.38 | 0.33% | 500 |
| Mar 13, 2026 | 4,600.00 | 4,600.00 | 4,590.00 | 4,600.00 | 4,550.54 | -0.22% | 400 |
| Mar 12, 2026 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 4,560.43 | 0.55% | 100 |