Tokushu Tokai Paper Co., Ltd. (TYO:3708)
Japan
· Delayed Price · Currency is JPY 1,610.00
+32.00 (2.03%)
Apr 28, 2026, 3:30 PM JST
Tokushu Tokai Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,583.00 | 1,610.00 | 1,579.00 | 1,610.00 | 1,610.00 | 2.03% | 88,900 |
| Apr 27, 2026 | 1,566.00 | 1,589.00 | 1,566.00 | 1,578.00 | 1,578.00 | 0.83% | 40,900 |
| Apr 24, 2026 | 1,563.00 | 1,570.00 | 1,561.00 | 1,565.00 | 1,565.00 | 0.19% | 22,600 |
| Apr 23, 2026 | 1,580.00 | 1,580.00 | 1,558.00 | 1,562.00 | 1,562.00 | -1.45% | 49,900 |
| Apr 22, 2026 | 1,604.00 | 1,604.00 | 1,585.00 | 1,585.00 | 1,585.00 | -1.18% | 56,900 |
| Apr 21, 2026 | 1,624.00 | 1,628.00 | 1,604.00 | 1,604.00 | 1,604.00 | -0.99% | 33,100 |
| Apr 20, 2026 | 1,622.00 | 1,622.00 | 1,605.00 | 1,620.00 | 1,620.00 | 0.62% | 48,600 |
| Apr 17, 2026 | 1,608.00 | 1,617.00 | 1,602.00 | 1,610.00 | 1,610.00 | 0.19% | 37,700 |
| Apr 16, 2026 | 1,599.00 | 1,616.00 | 1,599.00 | 1,607.00 | 1,607.00 | 0.56% | 29,100 |
| Apr 15, 2026 | 1,613.00 | 1,633.00 | 1,598.00 | 1,598.00 | 1,598.00 | -0.25% | 40,800 |
| Apr 14, 2026 | 1,602.00 | 1,615.00 | 1,595.00 | 1,602.00 | 1,602.00 | - | 45,300 |
| Apr 13, 2026 | 1,612.00 | 1,623.00 | 1,602.00 | 1,602.00 | 1,602.00 | -0.62% | 25,000 |
| Apr 10, 2026 | 1,623.00 | 1,633.00 | 1,607.00 | 1,612.00 | 1,612.00 | 0.12% | 47,000 |
| Apr 9, 2026 | 1,646.00 | 1,656.00 | 1,610.00 | 1,610.00 | 1,610.00 | -2.01% | 35,800 |
| Apr 8, 2026 | 1,665.00 | 1,669.00 | 1,636.00 | 1,643.00 | 1,643.00 | 0.06% | 54,100 |
| Apr 7, 2026 | 1,641.00 | 1,652.00 | 1,636.00 | 1,642.00 | 1,642.00 | 0.37% | 34,700 |
| Apr 6, 2026 | 1,640.00 | 1,649.00 | 1,607.00 | 1,636.00 | 1,636.00 | 1.24% | 45,500 |
| Apr 3, 2026 | 1,633.00 | 1,638.00 | 1,612.00 | 1,616.00 | 1,616.00 | -0.37% | 29,600 |
| Apr 2, 2026 | 1,642.00 | 1,664.00 | 1,615.00 | 1,622.00 | 1,622.00 | -0.86% | 49,200 |
| Apr 1, 2026 | 1,617.00 | 1,639.00 | 1,617.00 | 1,636.00 | 1,636.00 | 2.12% | 54,400 |
| Mar 31, 2026 | 1,600.00 | 1,625.00 | 1,595.00 | 1,602.00 | 1,602.00 | -0.19% | 44,200 |
| Mar 30, 2026 | 1,593.00 | 1,613.00 | 1,585.00 | 1,605.00 | 1,605.00 | -3.02% | 140,400 |
| Mar 27, 2026 | 1,643.00 | 1,668.00 | 1,642.00 | 1,655.00 | 1,633.00 | 0.98% | 265,200 |
| Mar 26, 2026 | 1,640.00 | 1,648.00 | 1,624.00 | 1,639.00 | 1,617.21 | 0.86% | 121,600 |
| Mar 25, 2026 | 1,623.00 | 1,634.00 | 1,616.00 | 1,625.00 | 1,603.40 | 1.69% | 97,300 |
| Mar 24, 2026 | 1,604.00 | 1,610.00 | 1,591.00 | 1,598.00 | 1,576.76 | 0.95% | 72,500 |
| Mar 23, 2026 | 1,600.00 | 1,600.00 | 1,568.00 | 1,583.00 | 1,561.96 | -1.55% | 134,100 |
| Mar 19, 2026 | 1,633.00 | 1,633.00 | 1,603.00 | 1,608.00 | 1,586.62 | -2.55% | 86,400 |
| Mar 18, 2026 | 1,631.00 | 1,650.00 | 1,627.00 | 1,650.00 | 1,628.07 | 1.91% | 49,000 |
| Mar 17, 2026 | 1,630.00 | 1,645.00 | 1,619.00 | 1,619.00 | 1,597.48 | -0.43% | 47,000 |
| Mar 16, 2026 | 1,601.00 | 1,634.00 | 1,601.00 | 1,626.00 | 1,604.39 | 1.12% | 55,800 |
| Mar 13, 2026 | 1,597.00 | 1,619.00 | 1,596.00 | 1,608.00 | 1,586.62 | -0.06% | 51,900 |
| Mar 12, 2026 | 1,619.00 | 1,626.00 | 1,606.00 | 1,609.00 | 1,587.61 | -1.59% | 51,400 |
| Mar 11, 2026 | 1,635.00 | 1,653.00 | 1,634.00 | 1,635.00 | 1,613.27 | 0.43% | 35,900 |
| Mar 10, 2026 | 1,635.00 | 1,635.00 | 1,612.00 | 1,628.00 | 1,606.36 | 1.31% | 44,900 |
| Mar 9, 2026 | 1,572.00 | 1,608.00 | 1,569.00 | 1,607.00 | 1,585.64 | -0.74% | 97,300 |
| Mar 6, 2026 | 1,618.00 | 1,622.00 | 1,600.00 | 1,619.00 | 1,597.48 | -0.74% | 51,900 |
| Mar 5, 2026 | 1,635.00 | 1,658.00 | 1,623.00 | 1,631.00 | 1,609.32 | 1.43% | 50,900 |
| Mar 4, 2026 | 1,613.00 | 1,617.00 | 1,590.00 | 1,608.00 | 1,586.62 | -2.01% | 114,500 |
| Mar 3, 2026 | 1,675.00 | 1,677.00 | 1,641.00 | 1,641.00 | 1,619.19 | -2.55% | 87,000 |
| Mar 2, 2026 | 1,692.00 | 1,698.00 | 1,670.00 | 1,684.00 | 1,661.61 | -0.47% | 66,400 |
| Feb 27, 2026 | 1,682.00 | 1,699.00 | 1,670.00 | 1,692.00 | 1,669.51 | 1.20% | 54,100 |
| Feb 26, 2026 | 1,659.00 | 1,682.00 | 1,658.00 | 1,672.00 | 1,649.77 | 0.78% | 53,200 |
| Feb 25, 2026 | 1,688.00 | 1,693.00 | 1,651.00 | 1,659.00 | 1,636.95 | -1.48% | 87,700 |
| Feb 24, 2026 | 1,679.00 | 1,702.00 | 1,670.00 | 1,684.00 | 1,661.61 | 0.96% | 44,900 |
| Feb 20, 2026 | 1,686.00 | 1,686.00 | 1,655.00 | 1,668.00 | 1,645.83 | -1.82% | 49,000 |
| Feb 19, 2026 | 1,696.00 | 1,703.00 | 1,673.00 | 1,699.00 | 1,676.42 | -0.35% | 53,900 |
| Feb 18, 2026 | 1,672.00 | 1,712.00 | 1,672.00 | 1,705.00 | 1,682.34 | 1.97% | 68,400 |
| Feb 17, 2026 | 1,680.00 | 1,682.00 | 1,658.00 | 1,672.00 | 1,649.77 | 0.18% | 45,900 |
| Feb 16, 2026 | 1,680.00 | 1,680.00 | 1,645.00 | 1,669.00 | 1,646.81 | -0.54% | 79,800 |
| Feb 13, 2026 | 1,678.00 | 1,685.00 | 1,650.00 | 1,678.00 | 1,655.69 | 0.78% | 70,200 |
| Feb 12, 2026 | 1,634.00 | 1,674.00 | 1,627.00 | 1,665.00 | 1,642.87 | 1.46% | 112,500 |
| Feb 10, 2026 | 1,676.00 | 1,681.00 | 1,641.00 | 1,641.00 | 1,619.19 | -1.14% | 66,200 |
| Feb 9, 2026 | 1,661.00 | 1,669.00 | 1,649.00 | 1,660.00 | 1,637.93 | 1.16% | 61,400 |
| Feb 6, 2026 | 1,666.00 | 1,666.00 | 1,640.00 | 1,641.00 | 1,619.19 | -1.38% | 45,300 |
| Feb 5, 2026 | 1,684.00 | 1,684.00 | 1,661.00 | 1,664.00 | 1,641.88 | - | 59,100 |
| Feb 4, 2026 | 1,685.00 | 1,690.00 | 1,664.00 | 1,664.00 | 1,641.88 | -0.54% | 35,400 |
| Feb 3, 2026 | 1,656.00 | 1,683.00 | 1,655.00 | 1,673.00 | 1,650.76 | 1.21% | 34,700 |
| Feb 2, 2026 | 1,653.00 | 1,680.00 | 1,653.00 | 1,653.00 | 1,631.03 | - | 40,400 |
| Jan 30, 2026 | 1,649.00 | 1,658.00 | 1,635.00 | 1,653.00 | 1,631.03 | 0.85% | 29,100 |
| Jan 29, 2026 | 1,631.00 | 1,646.00 | 1,609.00 | 1,639.00 | 1,617.21 | -0.12% | 50,000 |
| Jan 28, 2026 | 1,682.00 | 1,682.00 | 1,641.00 | 1,641.00 | 1,619.19 | -3.01% | 57,700 |
| Jan 27, 2026 | 1,675.00 | 1,692.00 | 1,669.00 | 1,692.00 | 1,669.51 | - | 40,900 |
| Jan 26, 2026 | 1,703.00 | 1,712.00 | 1,681.00 | 1,692.00 | 1,669.51 | -1.05% | 48,400 |
| Jan 23, 2026 | 1,688.00 | 1,718.00 | 1,681.00 | 1,710.00 | 1,687.27 | 1.30% | 62,900 |
| Jan 22, 2026 | 1,676.00 | 1,700.00 | 1,676.00 | 1,688.00 | 1,665.56 | 0.78% | 46,500 |
| Jan 21, 2026 | 1,685.00 | 1,689.00 | 1,666.00 | 1,675.00 | 1,652.73 | -1.41% | 46,900 |
| Jan 20, 2026 | 1,701.00 | 1,702.00 | 1,685.00 | 1,699.00 | 1,676.42 | -0.18% | 30,400 |
| Jan 19, 2026 | 1,697.00 | 1,711.00 | 1,689.00 | 1,702.00 | 1,679.38 | 0.71% | 48,200 |
| Jan 16, 2026 | 1,670.00 | 1,691.00 | 1,667.00 | 1,690.00 | 1,667.53 | 0.42% | 26,300 |
| Jan 15, 2026 | 1,672.00 | 1,692.00 | 1,668.00 | 1,683.00 | 1,660.63 | 0.66% | 35,400 |
| Jan 14, 2026 | 1,679.00 | 1,690.00 | 1,670.00 | 1,672.00 | 1,649.77 | -0.36% | 31,800 |
| Jan 13, 2026 | 1,713.00 | 1,713.00 | 1,669.00 | 1,678.00 | 1,655.69 | -0.53% | 77,300 |
| Jan 9, 2026 | 1,660.00 | 1,707.00 | 1,660.00 | 1,687.00 | 1,664.57 | 2.06% | 81,600 |
| Jan 8, 2026 | 1,640.00 | 1,658.00 | 1,635.00 | 1,653.00 | 1,631.03 | 1.10% | 85,000 |
| Jan 7, 2026 | 1,610.00 | 1,643.00 | 1,604.00 | 1,635.00 | 1,613.27 | 1.24% | 62,000 |
| Jan 6, 2026 | 1,602.00 | 1,624.00 | 1,602.00 | 1,615.00 | 1,593.53 | 1.44% | 38,700 |
| Jan 5, 2026 | 1,596.00 | 1,607.00 | 1,589.00 | 1,592.00 | 1,570.84 | 0.76% | 30,600 |
| Dec 30, 2025 | 1,595.00 | 1,596.00 | 1,580.00 | 1,580.00 | 1,559.00 | -0.94% | 27,100 |
| Dec 29, 2025 | 1,598.00 | 1,598.00 | 1,576.00 | 1,595.00 | 1,573.80 | 0.95% | 74,600 |
| Dec 26, 2025 | 1,600.00 | 1,600.00 | 1,571.00 | 1,580.00 | 1,559.00 | -0.32% | 41,000 |
| Dec 25, 2025 | 1,560.00 | 1,585.00 | 1,558.00 | 1,585.00 | 1,563.93 | 1.67% | 18,500 |
| Dec 24, 2025 | 1,566.00 | 1,568.00 | 1,557.00 | 1,559.00 | 1,538.28 | -0.13% | 24,900 |
| Dec 23, 2025 | 1,553.00 | 1,563.00 | 1,546.00 | 1,561.00 | 1,540.25 | 0.84% | 21,800 |
| Dec 22, 2025 | 1,557.00 | 1,560.00 | 1,543.00 | 1,548.00 | 1,527.42 | -0.58% | 33,800 |
| Dec 19, 2025 | 1,551.00 | 1,562.00 | 1,548.00 | 1,557.00 | 1,536.30 | 0.39% | 54,500 |
| Dec 18, 2025 | 1,532.00 | 1,556.00 | 1,517.00 | 1,551.00 | 1,530.38 | 2.44% | 49,500 |
| Dec 17, 2025 | 1,564.00 | 1,564.00 | 1,513.00 | 1,514.00 | 1,493.87 | -2.76% | 42,400 |
| Dec 16, 2025 | 1,552.00 | 1,557.00 | 1,541.00 | 1,557.00 | 1,536.30 | 0.91% | 37,300 |
| Dec 15, 2025 | 1,525.00 | 1,543.00 | 1,520.00 | 1,543.00 | 1,522.49 | 1.31% | 28,600 |
| Dec 12, 2025 | 1,512.00 | 1,525.00 | 1,504.00 | 1,523.00 | 1,502.75 | 1.87% | 40,700 |
| Dec 11, 2025 | 1,519.00 | 1,519.00 | 1,495.00 | 1,495.00 | 1,475.13 | -0.80% | 22,500 |
| Dec 10, 2025 | 1,518.00 | 1,520.00 | 1,507.00 | 1,507.00 | 1,486.97 | -0.13% | 21,900 |
| Dec 9, 2025 | 1,516.00 | 1,516.00 | 1,500.00 | 1,509.00 | 1,488.94 | -0.40% | 31,100 |
| Dec 8, 2025 | 1,485.00 | 1,515.00 | 1,485.00 | 1,515.00 | 1,494.86 | 2.09% | 37,800 |
| Dec 5, 2025 | 1,493.00 | 1,497.00 | 1,481.00 | 1,484.00 | 1,464.27 | -0.80% | 39,800 |
| Dec 4, 2025 | 1,485.00 | 1,502.00 | 1,485.00 | 1,496.00 | 1,476.11 | 0.54% | 41,500 |
| Dec 3, 2025 | 1,486.00 | 1,498.00 | 1,483.00 | 1,488.00 | 1,468.22 | -0.27% | 40,200 |
| Dec 2, 2025 | 1,516.00 | 1,516.00 | 1,485.00 | 1,492.00 | 1,472.17 | -1.00% | 31,800 |
| Dec 1, 2025 | 1,527.00 | 1,532.00 | 1,503.00 | 1,507.00 | 1,486.97 | -1.76% | 49,300 |