Kyodo Paper Holdings (TYO:9849)
Japan · Delayed Price · Currency is JPY 4,495.00
-5.00 (-0.11%)
Aug 19, 2026, 11:05 AM JST
Kyodo Paper Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | - | 0.56% | 100 |
| Aug 18, 2026 | 4,500.00 | 4,510.00 | 4,500.00 | 4,500.00 | 4,500.00 | -0.44% | 400 |
| Aug 17, 2026 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | - | 100 |
| Aug 13, 2026 | 4,515.00 | 4,520.00 | 4,475.00 | 4,520.00 | 4,520.00 | 0.22% | 900 |
| Aug 12, 2026 | 4,475.00 | 4,510.00 | 4,475.00 | 4,510.00 | 4,510.00 | - | 400 |
| Aug 7, 2026 | 4,505.00 | 4,510.00 | 4,505.00 | 4,510.00 | 4,510.00 | - | 200 |
| Aug 5, 2026 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 0.22% | 100 |
| Aug 3, 2026 | 4,505.00 | 4,510.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.56% | 500 |
| Jul 30, 2026 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | -0.89% | 100 |
| Jul 29, 2026 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | - | 200 |
| Jul 28, 2026 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | 0.11% | 200 |
| Jul 27, 2026 | 4,495.00 | 4,510.00 | 4,495.00 | 4,510.00 | 4,510.00 | 0.33% | 800 |
| Jul 24, 2026 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 0.45% | 100 |
| Jul 21, 2026 | 4,470.00 | 4,475.00 | 4,470.00 | 4,475.00 | 4,475.00 | -0.56% | 200 |
| Jul 16, 2026 | 4,470.00 | 4,500.00 | 4,470.00 | 4,500.00 | 4,500.00 | 0.67% | 400 |
| Jul 15, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | -0.67% | 100 |
| Jul 13, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.67% | 100 |
| Jul 9, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | - | 100 |
| Jul 8, 2026 | 4,490.00 | 4,490.00 | 4,470.00 | 4,470.00 | 4,470.00 | -0.67% | 200 |
| Jul 7, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 100 |
| Jul 6, 2026 | 4,470.00 | 4,500.00 | 4,470.00 | 4,500.00 | 4,500.00 | 0.78% | 500 |
| Jul 3, 2026 | 4,460.00 | 4,465.00 | 4,460.00 | 4,465.00 | 4,465.00 | - | 300 |
| Jul 2, 2026 | 4,455.00 | 4,465.00 | 4,455.00 | 4,465.00 | 4,465.00 | 0.22% | 500 |
| Jul 1, 2026 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 0.11% | 100 |
| Jun 30, 2026 | 4,450.00 | 4,455.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.11% | 300 |
| Jun 29, 2026 | 4,455.00 | 4,455.00 | 4,445.00 | 4,445.00 | 4,445.00 | -0.22% | 200 |
| Jun 26, 2026 | 4,445.00 | 4,455.00 | 4,445.00 | 4,455.00 | 4,455.00 | 0.22% | 200 |
| Jun 25, 2026 | 4,450.00 | 4,450.00 | 4,435.00 | 4,445.00 | 4,445.00 | 0.23% | 300 |
| Jun 23, 2026 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | -0.22% | 100 |
| Jun 22, 2026 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 4,445.00 | 0.11% | 100 |
| Jun 18, 2026 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | -0.45% | 100 |
| Jun 17, 2026 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0.22% | 100 |
| Jun 16, 2026 | 4,445.00 | 4,450.00 | 4,445.00 | 4,450.00 | 4,450.00 | 0.11% | 300 |
| 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 |