Papyless Co., Ltd. (TYO:3641)
Japan
· Delayed Price · Currency is JPY 1,081.00
-8.00 (-0.73%)
Mar 9, 2026, 3:30 PM JST
Papyless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,076.00 | 1,085.00 | 1,076.00 | 1,079.00 | 1,079.00 | -0.92% | 11,900 |
| Mar 6, 2026 | 1,075.00 | 1,089.00 | 1,074.00 | 1,089.00 | 1,089.00 | 1.68% | 5,700 |
| Mar 5, 2026 | 1,096.00 | 1,096.00 | 1,068.00 | 1,071.00 | 1,071.00 | 0.28% | 8,600 |
| Mar 4, 2026 | 1,070.00 | 1,076.00 | 1,068.00 | 1,068.00 | 1,068.00 | -0.84% | 21,300 |
| Mar 3, 2026 | 1,083.00 | 1,083.00 | 1,076.00 | 1,077.00 | 1,077.00 | -0.55% | 11,000 |
| Mar 2, 2026 | 1,097.00 | 1,097.00 | 1,077.00 | 1,083.00 | 1,083.00 | -1.19% | 21,900 |
| Feb 27, 2026 | 1,086.00 | 1,096.00 | 1,083.00 | 1,096.00 | 1,096.00 | 0.92% | 9,800 |
| Feb 26, 2026 | 1,085.00 | 1,086.00 | 1,079.00 | 1,086.00 | 1,086.00 | 0.65% | 7,000 |
| Feb 25, 2026 | 1,080.00 | 1,084.00 | 1,073.00 | 1,079.00 | 1,079.00 | - | 7,300 |
| Feb 24, 2026 | 1,070.00 | 1,079.00 | 1,067.00 | 1,079.00 | 1,079.00 | 1.41% | 9,800 |
| Feb 20, 2026 | 1,065.00 | 1,065.00 | 1,057.00 | 1,064.00 | 1,064.00 | 0.38% | 4,400 |
| Feb 19, 2026 | 1,061.00 | 1,062.00 | 1,058.00 | 1,060.00 | 1,060.00 | 0.28% | 5,300 |
| Feb 18, 2026 | 1,063.00 | 1,065.00 | 1,055.00 | 1,057.00 | 1,057.00 | -0.56% | 6,700 |
| Feb 17, 2026 | 1,064.00 | 1,064.00 | 1,050.00 | 1,063.00 | 1,063.00 | -0.09% | 13,800 |
| Feb 16, 2026 | 1,062.00 | 1,064.00 | 1,060.00 | 1,064.00 | 1,064.00 | 0.85% | 3,500 |
| Feb 13, 2026 | 1,065.00 | 1,066.00 | 1,055.00 | 1,055.00 | 1,055.00 | -1.03% | 11,100 |
| Feb 12, 2026 | 1,070.00 | 1,070.00 | 1,062.00 | 1,066.00 | 1,066.00 | 0.09% | 12,400 |
| Feb 10, 2026 | 1,058.00 | 1,067.00 | 1,056.00 | 1,065.00 | 1,065.00 | 0.76% | 8,900 |
| Feb 9, 2026 | 1,063.00 | 1,063.00 | 1,057.00 | 1,057.00 | 1,057.00 | 0.09% | 7,000 |
| Feb 6, 2026 | 1,060.00 | 1,068.00 | 1,055.00 | 1,056.00 | 1,056.00 | -0.38% | 8,100 |
| Feb 5, 2026 | 1,055.00 | 1,060.00 | 1,054.00 | 1,060.00 | 1,060.00 | 0.47% | 3,800 |
| Feb 4, 2026 | 1,053.00 | 1,058.00 | 1,051.00 | 1,055.00 | 1,055.00 | -0.19% | 5,100 |
| Feb 3, 2026 | 1,052.00 | 1,057.00 | 1,050.00 | 1,057.00 | 1,057.00 | 0.67% | 5,600 |
| Feb 2, 2026 | 1,043.00 | 1,050.00 | 1,041.00 | 1,050.00 | 1,050.00 | 0.67% | 6,700 |
| Jan 30, 2026 | 1,041.00 | 1,043.00 | 1,036.00 | 1,043.00 | 1,043.00 | 0.19% | 3,100 |
| Jan 29, 2026 | 1,043.00 | 1,043.00 | 1,035.00 | 1,041.00 | 1,041.00 | 0.39% | 3,300 |
| Jan 28, 2026 | 1,045.00 | 1,045.00 | 1,034.00 | 1,037.00 | 1,037.00 | 0.10% | 7,200 |
| Jan 27, 2026 | 1,044.00 | 1,044.00 | 1,036.00 | 1,036.00 | 1,036.00 | -0.10% | 5,000 |
| Jan 26, 2026 | 1,040.00 | 1,042.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0.10% | 5,800 |
| Jan 23, 2026 | 1,033.00 | 1,036.00 | 1,031.00 | 1,036.00 | 1,036.00 | 0.78% | 5,700 |
| Jan 22, 2026 | 1,030.00 | 1,031.00 | 1,028.00 | 1,028.00 | 1,028.00 | - | 5,100 |
| Jan 21, 2026 | 1,029.00 | 1,029.00 | 1,026.00 | 1,028.00 | 1,028.00 | - | 3,000 |
| Jan 20, 2026 | 1,028.00 | 1,029.00 | 1,025.00 | 1,028.00 | 1,028.00 | - | 5,000 |
| Jan 19, 2026 | 1,029.00 | 1,029.00 | 1,019.00 | 1,028.00 | 1,028.00 | - | 8,000 |
| Jan 16, 2026 | 1,037.00 | 1,037.00 | 1,020.00 | 1,028.00 | 1,028.00 | -0.48% | 9,600 |
| Jan 15, 2026 | 1,061.00 | 1,061.00 | 1,033.00 | 1,033.00 | 1,033.00 | -2.18% | 11,300 |
| Jan 14, 2026 | 1,073.00 | 1,073.00 | 1,055.00 | 1,056.00 | 1,056.00 | -1.22% | 10,100 |
| Jan 13, 2026 | 1,059.00 | 1,075.00 | 1,059.00 | 1,069.00 | 1,069.00 | 2.00% | 14,400 |
| Jan 9, 2026 | 1,049.00 | 1,055.00 | 1,046.00 | 1,048.00 | 1,048.00 | 0.19% | 11,900 |
| Jan 8, 2026 | 1,038.00 | 1,046.00 | 1,037.00 | 1,046.00 | 1,046.00 | 1.36% | 15,500 |
| Jan 7, 2026 | 1,030.00 | 1,035.00 | 1,030.00 | 1,032.00 | 1,032.00 | 0.39% | 6,600 |
| Jan 6, 2026 | 1,030.00 | 1,030.00 | 1,021.00 | 1,028.00 | 1,028.00 | 0.39% | 13,800 |
| Jan 5, 2026 | 1,027.00 | 1,039.00 | 1,014.00 | 1,024.00 | 1,024.00 | 2.71% | 31,400 |
| Dec 30, 2025 | 990.00 | 997.00 | 990.00 | 997.00 | 997.00 | 0.91% | 9,800 |
| Dec 29, 2025 | 967.00 | 990.00 | 967.00 | 988.00 | 988.00 | 2.17% | 10,500 |
| Dec 26, 2025 | 979.00 | 979.00 | 965.00 | 967.00 | 967.00 | -1.23% | 17,300 |
| Dec 25, 2025 | 983.00 | 984.00 | 979.00 | 979.00 | 979.00 | -0.41% | 8,600 |
| Dec 24, 2025 | 984.00 | 985.00 | 983.00 | 983.00 | 983.00 | - | 4,700 |
| Dec 23, 2025 | 985.00 | 987.00 | 983.00 | 983.00 | 983.00 | - | 5,700 |
| Dec 22, 2025 | 992.00 | 992.00 | 983.00 | 983.00 | 983.00 | -0.91% | 11,100 |
| Dec 19, 2025 | 994.00 | 994.00 | 992.00 | 992.00 | 992.00 | -0.20% | 4,400 |
| Dec 18, 2025 | 993.00 | 995.00 | 993.00 | 994.00 | 994.00 | 0.10% | 4,500 |
| Dec 17, 2025 | 998.00 | 998.00 | 992.00 | 993.00 | 993.00 | 0.20% | 3,300 |
| Dec 16, 2025 | 998.00 | 998.00 | 990.00 | 991.00 | 991.00 | -0.30% | 12,100 |
| Dec 15, 2025 | 998.00 | 998.00 | 994.00 | 994.00 | 994.00 | -0.40% | 8,300 |
| Dec 12, 2025 | 999.00 | 999.00 | 995.00 | 998.00 | 998.00 | 0.40% | 4,400 |
| Dec 11, 2025 | 998.00 | 999.00 | 991.00 | 994.00 | 994.00 | - | 4,400 |
| Dec 10, 2025 | 995.00 | 997.00 | 993.00 | 994.00 | 994.00 | -0.10% | 6,900 |
| Dec 9, 2025 | 993.00 | 995.00 | 990.00 | 995.00 | 995.00 | 0.61% | 8,000 |
| Dec 8, 2025 | 992.00 | 993.00 | 980.00 | 989.00 | 989.00 | -0.30% | 6,500 |
| Dec 5, 2025 | 975.00 | 997.00 | 975.00 | 992.00 | 992.00 | 1.74% | 14,700 |
| Dec 4, 2025 | 983.00 | 983.00 | 973.00 | 975.00 | 975.00 | -0.41% | 4,200 |
| Dec 3, 2025 | 980.00 | 980.00 | 970.00 | 979.00 | 979.00 | 0.62% | 10,900 |
| Dec 2, 2025 | 980.00 | 980.00 | 973.00 | 973.00 | 973.00 | -0.71% | 5,600 |
| Dec 1, 2025 | 974.00 | 989.00 | 974.00 | 980.00 | 980.00 | 0.82% | 20,000 |
| Nov 28, 2025 | 973.00 | 976.00 | 972.00 | 972.00 | 972.00 | - | 6,600 |
| Nov 27, 2025 | 969.00 | 973.00 | 967.00 | 972.00 | 972.00 | 0.52% | 6,900 |
| Nov 26, 2025 | 971.00 | 971.00 | 960.00 | 967.00 | 967.00 | -0.41% | 10,000 |
| Nov 25, 2025 | 953.00 | 975.00 | 951.00 | 971.00 | 971.00 | 2.32% | 14,700 |
| Nov 21, 2025 | 948.00 | 949.00 | 946.00 | 949.00 | 949.00 | 0.32% | 4,600 |
| Nov 20, 2025 | 945.00 | 946.00 | 941.00 | 946.00 | 946.00 | 0.21% | 10,000 |
| Nov 19, 2025 | 941.00 | 945.00 | 941.00 | 944.00 | 944.00 | 0.64% | 4,000 |
| Nov 18, 2025 | 941.00 | 942.00 | 937.00 | 938.00 | 938.00 | -0.32% | 4,500 |
| Nov 17, 2025 | 942.00 | 945.00 | 941.00 | 941.00 | 941.00 | -0.11% | 6,300 |
| Nov 14, 2025 | 942.00 | 942.00 | 939.00 | 942.00 | 942.00 | 0.11% | 3,200 |
| Nov 13, 2025 | 940.00 | 941.00 | 938.00 | 941.00 | 941.00 | 0.11% | 3,200 |
| Nov 12, 2025 | 935.00 | 940.00 | 934.00 | 940.00 | 940.00 | 0.75% | 2,900 |
| Nov 11, 2025 | 925.00 | 934.00 | 925.00 | 933.00 | 933.00 | 0.86% | 5,200 |
| Nov 10, 2025 | 932.00 | 934.00 | 925.00 | 925.00 | 925.00 | -0.54% | 10,500 |
| Nov 7, 2025 | 932.00 | 933.00 | 930.00 | 930.00 | 930.00 | -0.21% | 2,500 |
| Nov 6, 2025 | 932.00 | 934.00 | 930.00 | 932.00 | 932.00 | - | 3,800 |
| Nov 5, 2025 | 933.00 | 935.00 | 931.00 | 932.00 | 932.00 | -0.32% | 3,300 |
| Nov 4, 2025 | 939.00 | 939.00 | 935.00 | 935.00 | 935.00 | - | 3,700 |
| Oct 31, 2025 | 939.00 | 939.00 | 934.00 | 935.00 | 935.00 | -0.21% | 2,400 |
| Oct 30, 2025 | 933.00 | 937.00 | 933.00 | 937.00 | 937.00 | 0.54% | 1,600 |
| Oct 29, 2025 | 939.00 | 940.00 | 930.00 | 932.00 | 932.00 | -0.53% | 4,800 |
| Oct 28, 2025 | 940.00 | 940.00 | 935.00 | 937.00 | 937.00 | 0.11% | 4,800 |
| Oct 27, 2025 | 940.00 | 943.00 | 936.00 | 936.00 | 936.00 | -0.32% | 6,400 |
| Oct 24, 2025 | 937.00 | 939.00 | 935.00 | 939.00 | 939.00 | 0.54% | 3,500 |
| Oct 23, 2025 | 930.00 | 934.00 | 928.00 | 934.00 | 934.00 | 0.65% | 5,000 |
| Oct 22, 2025 | 923.00 | 928.00 | 923.00 | 928.00 | 928.00 | 0.43% | 3,900 |
| Oct 21, 2025 | 923.00 | 926.00 | 920.00 | 924.00 | 924.00 | 0.33% | 6,700 |
| Oct 20, 2025 | 920.00 | 922.00 | 919.00 | 921.00 | 921.00 | 0.33% | 5,900 |
| Oct 17, 2025 | 917.00 | 920.00 | 916.00 | 918.00 | 918.00 | 0.11% | 5,500 |
| Oct 16, 2025 | 917.00 | 917.00 | 915.00 | 917.00 | 917.00 | 0.33% | 3,500 |
| Oct 15, 2025 | 912.00 | 916.00 | 912.00 | 914.00 | 914.00 | 0.22% | 1,700 |
| Oct 14, 2025 | 902.00 | 917.00 | 902.00 | 912.00 | 912.00 | -0.55% | 14,300 |
| Oct 10, 2025 | 914.00 | 917.00 | 914.00 | 917.00 | 917.00 | 0.33% | 2,900 |
| Oct 9, 2025 | 918.00 | 918.00 | 913.00 | 914.00 | 914.00 | 0.22% | 3,600 |
| Oct 8, 2025 | 915.00 | 915.00 | 911.00 | 912.00 | 912.00 | 0.11% | 2,200 |