Mitsubishi Paper Mills Limited (TYO:3864)
Japan
· Delayed Price · Currency is JPY 850.00
+21.00 (2.53%)
Mar 10, 2026, 9:15 AM JST
Mitsubishi Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 840.00 | 851.00 | 810.00 | 829.00 | 829.00 | -6.12% | 546,300 |
| Mar 6, 2026 | 875.00 | 890.00 | 863.00 | 883.00 | 883.00 | -0.45% | 265,200 |
| Mar 5, 2026 | 863.00 | 899.00 | 863.00 | 887.00 | 887.00 | 6.87% | 425,300 |
| Mar 4, 2026 | 846.00 | 867.00 | 812.00 | 830.00 | 830.00 | -3.60% | 639,400 |
| Mar 3, 2026 | 877.00 | 895.00 | 857.00 | 861.00 | 861.00 | -1.03% | 643,700 |
| Mar 2, 2026 | 842.00 | 874.00 | 833.00 | 870.00 | 870.00 | 1.75% | 668,200 |
| Feb 27, 2026 | 832.00 | 859.00 | 823.00 | 855.00 | 855.00 | 3.01% | 571,500 |
| Feb 26, 2026 | 840.00 | 848.00 | 825.00 | 830.00 | 830.00 | 0.12% | 426,100 |
| Feb 25, 2026 | 820.00 | 837.00 | 814.00 | 829.00 | 829.00 | 1.47% | 367,700 |
| Feb 24, 2026 | 794.00 | 828.00 | 791.00 | 817.00 | 817.00 | 3.55% | 680,700 |
| Feb 20, 2026 | 785.00 | 794.00 | 783.00 | 789.00 | 789.00 | 0.25% | 417,400 |
| Feb 19, 2026 | 771.00 | 790.00 | 768.00 | 787.00 | 787.00 | 2.21% | 582,000 |
| Feb 18, 2026 | 742.00 | 770.00 | 740.00 | 770.00 | 770.00 | 3.91% | 999,500 |
| Feb 17, 2026 | 737.00 | 748.00 | 729.00 | 741.00 | 741.00 | 1.51% | 446,100 |
| Feb 16, 2026 | 735.00 | 755.00 | 724.00 | 730.00 | 730.00 | 4.89% | 1,666,200 |
| Feb 13, 2026 | 709.00 | 712.00 | 689.00 | 696.00 | 696.00 | -2.11% | 309,000 |
| Feb 12, 2026 | 707.00 | 714.00 | 703.00 | 711.00 | 711.00 | 0.99% | 316,700 |
| Feb 10, 2026 | 696.00 | 712.00 | 692.00 | 704.00 | 704.00 | 1.15% | 248,800 |
| Feb 9, 2026 | 700.00 | 703.00 | 690.00 | 696.00 | 696.00 | 0.58% | 185,200 |
| Feb 6, 2026 | 681.00 | 697.00 | 674.00 | 692.00 | 692.00 | 1.32% | 217,100 |
| Feb 5, 2026 | 689.00 | 694.00 | 683.00 | 683.00 | 683.00 | 0.59% | 182,000 |
| Feb 4, 2026 | 665.00 | 683.00 | 665.00 | 679.00 | 679.00 | 1.19% | 148,500 |
| Feb 3, 2026 | 662.00 | 671.00 | 658.00 | 671.00 | 671.00 | 1.82% | 122,400 |
| Feb 2, 2026 | 674.00 | 683.00 | 658.00 | 659.00 | 659.00 | -1.20% | 684,700 |
| Jan 30, 2026 | 667.00 | 669.00 | 662.00 | 667.00 | 667.00 | 0.60% | 82,500 |
| Jan 29, 2026 | 663.00 | 668.00 | 654.00 | 663.00 | 663.00 | 0.30% | 137,600 |
| Jan 28, 2026 | 673.00 | 673.00 | 648.00 | 661.00 | 661.00 | -1.93% | 293,800 |
| Jan 27, 2026 | 667.00 | 675.00 | 664.00 | 674.00 | 674.00 | 0.45% | 103,400 |
| Jan 26, 2026 | 675.00 | 675.00 | 665.00 | 671.00 | 671.00 | -1.18% | 165,200 |
| Jan 23, 2026 | 679.00 | 683.00 | 676.00 | 679.00 | 679.00 | -0.15% | 54,200 |
| Jan 22, 2026 | 679.00 | 684.00 | 673.00 | 680.00 | 680.00 | 1.34% | 124,000 |
| Jan 21, 2026 | 669.00 | 679.00 | 666.00 | 671.00 | 671.00 | -1.90% | 147,600 |
| Jan 20, 2026 | 685.00 | 690.00 | 681.00 | 684.00 | 684.00 | -1.01% | 87,400 |
| Jan 19, 2026 | 683.00 | 691.00 | 680.00 | 691.00 | 691.00 | 0.73% | 116,900 |
| Jan 16, 2026 | 702.00 | 703.00 | 681.00 | 686.00 | 686.00 | -2.42% | 263,600 |
| Jan 15, 2026 | 687.00 | 704.00 | 687.00 | 703.00 | 703.00 | 2.78% | 373,300 |
| Jan 14, 2026 | 685.00 | 691.00 | 682.00 | 684.00 | 684.00 | 0.29% | 296,700 |
| Jan 13, 2026 | 683.00 | 683.00 | 674.00 | 682.00 | 682.00 | 1.34% | 158,800 |
| Jan 9, 2026 | 674.00 | 678.00 | 670.00 | 673.00 | 673.00 | 0.45% | 100,800 |
| Jan 8, 2026 | 674.00 | 680.00 | 664.00 | 670.00 | 670.00 | -1.03% | 181,800 |
| Jan 7, 2026 | 656.00 | 681.00 | 655.00 | 677.00 | 677.00 | 3.68% | 273,600 |
| Jan 6, 2026 | 657.00 | 659.00 | 651.00 | 653.00 | 653.00 | -0.31% | 123,700 |
| Jan 5, 2026 | 658.00 | 665.00 | 653.00 | 655.00 | 655.00 | - | 114,100 |
| Dec 30, 2025 | 667.00 | 667.00 | 654.00 | 655.00 | 655.00 | -1.65% | 78,600 |
| Dec 29, 2025 | 664.00 | 667.00 | 659.00 | 666.00 | 666.00 | 0.91% | 120,500 |
| Dec 26, 2025 | 665.00 | 665.00 | 656.00 | 660.00 | 660.00 | -0.30% | 99,500 |
| Dec 25, 2025 | 665.00 | 665.00 | 658.00 | 662.00 | 662.00 | 0.15% | 127,200 |
| Dec 24, 2025 | 650.00 | 665.00 | 650.00 | 661.00 | 661.00 | 1.69% | 274,100 |
| Dec 23, 2025 | 656.00 | 664.00 | 647.00 | 650.00 | 650.00 | -1.22% | 315,400 |
| Dec 22, 2025 | 649.00 | 659.00 | 641.00 | 658.00 | 658.00 | 2.02% | 485,400 |
| Dec 19, 2025 | 645.00 | 650.00 | 640.00 | 645.00 | 645.00 | 1.10% | 166,100 |
| Dec 18, 2025 | 638.00 | 643.00 | 632.00 | 638.00 | 638.00 | 0.31% | 141,000 |
| Dec 17, 2025 | 640.00 | 644.00 | 632.00 | 636.00 | 636.00 | -0.93% | 112,300 |
| Dec 16, 2025 | 643.00 | 651.00 | 638.00 | 642.00 | 642.00 | -0.31% | 98,500 |
| Dec 15, 2025 | 641.00 | 648.00 | 639.00 | 644.00 | 644.00 | - | 94,400 |
| Dec 12, 2025 | 636.00 | 644.00 | 634.00 | 644.00 | 644.00 | 1.74% | 121,900 |
| Dec 11, 2025 | 644.00 | 645.00 | 632.00 | 633.00 | 633.00 | -1.09% | 70,800 |
| Dec 10, 2025 | 650.00 | 651.00 | 640.00 | 640.00 | 640.00 | -0.93% | 92,500 |
| Dec 9, 2025 | 645.00 | 653.00 | 640.00 | 646.00 | 646.00 | - | 160,400 |
| Dec 8, 2025 | 634.00 | 649.00 | 634.00 | 646.00 | 646.00 | 2.05% | 85,500 |
| Dec 5, 2025 | 637.00 | 640.00 | 629.00 | 633.00 | 633.00 | -0.94% | 95,200 |
| Dec 4, 2025 | 631.00 | 641.00 | 631.00 | 639.00 | 639.00 | 0.63% | 98,200 |
| Dec 3, 2025 | 635.00 | 642.00 | 632.00 | 635.00 | 635.00 | -0.16% | 80,000 |
| Dec 2, 2025 | 638.00 | 643.00 | 631.00 | 636.00 | 636.00 | -0.63% | 109,200 |
| Dec 1, 2025 | 658.00 | 658.00 | 639.00 | 640.00 | 640.00 | -1.54% | 261,200 |
| Nov 28, 2025 | 645.00 | 659.00 | 645.00 | 650.00 | 650.00 | 0.93% | 295,100 |
| Nov 27, 2025 | 636.00 | 644.00 | 635.00 | 644.00 | 644.00 | 1.42% | 110,600 |
| Nov 26, 2025 | 622.00 | 635.00 | 622.00 | 635.00 | 635.00 | 2.58% | 154,000 |
| Nov 25, 2025 | 628.00 | 633.00 | 614.00 | 619.00 | 619.00 | -1.12% | 163,600 |
| Nov 21, 2025 | 615.00 | 633.00 | 614.00 | 626.00 | 626.00 | 0.97% | 222,000 |
| Nov 20, 2025 | 617.00 | 627.00 | 614.00 | 620.00 | 620.00 | 2.14% | 191,800 |
| Nov 19, 2025 | 615.00 | 618.00 | 599.00 | 607.00 | 607.00 | -0.49% | 243,000 |
| Nov 18, 2025 | 627.00 | 632.00 | 610.00 | 610.00 | 610.00 | -2.87% | 226,300 |
| Nov 17, 2025 | 633.00 | 636.00 | 624.00 | 628.00 | 628.00 | -1.10% | 105,100 |
| Nov 14, 2025 | 618.00 | 638.00 | 608.00 | 635.00 | 635.00 | 4.44% | 341,600 |
| Nov 13, 2025 | 620.00 | 620.00 | 603.00 | 608.00 | 608.00 | -1.78% | 198,700 |
| Nov 12, 2025 | 613.00 | 624.00 | 613.00 | 619.00 | 619.00 | 1.48% | 164,600 |
| Nov 11, 2025 | 619.00 | 620.00 | 605.00 | 610.00 | 610.00 | -1.45% | 105,000 |
| Nov 10, 2025 | 611.00 | 619.00 | 610.00 | 619.00 | 619.00 | 1.81% | 161,000 |
| Nov 7, 2025 | 605.00 | 609.00 | 603.00 | 608.00 | 608.00 | -0.33% | 88,600 |
| Nov 6, 2025 | 603.00 | 610.00 | 601.00 | 610.00 | 610.00 | 1.50% | 105,700 |
| Nov 5, 2025 | 598.00 | 602.00 | 586.00 | 601.00 | 601.00 | -0.33% | 267,200 |
| Nov 4, 2025 | 610.00 | 614.00 | 598.00 | 603.00 | 603.00 | -1.31% | 248,400 |
| Oct 31, 2025 | 621.00 | 622.00 | 606.00 | 611.00 | 611.00 | -1.61% | 209,600 |
| Oct 30, 2025 | 611.00 | 625.00 | 602.00 | 621.00 | 621.00 | 0.65% | 302,700 |
| Oct 29, 2025 | 648.00 | 648.00 | 615.00 | 617.00 | 617.00 | -4.49% | 405,000 |
| Oct 28, 2025 | 670.00 | 672.00 | 646.00 | 646.00 | 646.00 | -3.58% | 189,700 |
| Oct 27, 2025 | 666.00 | 673.00 | 660.00 | 670.00 | 670.00 | 1.98% | 169,000 |
| Oct 24, 2025 | 668.00 | 668.00 | 657.00 | 657.00 | 657.00 | -0.90% | 103,000 |
| Oct 23, 2025 | 660.00 | 667.00 | 657.00 | 663.00 | 663.00 | 0.15% | 98,700 |
| Oct 22, 2025 | 658.00 | 664.00 | 654.00 | 662.00 | 662.00 | 0.30% | 129,900 |
| Oct 21, 2025 | 675.00 | 675.00 | 660.00 | 660.00 | 660.00 | -2.22% | 135,100 |
| Oct 20, 2025 | 665.00 | 675.00 | 664.00 | 675.00 | 675.00 | 2.43% | 145,100 |
| Oct 17, 2025 | 661.00 | 663.00 | 654.00 | 659.00 | 659.00 | -0.90% | 199,700 |
| Oct 16, 2025 | 663.00 | 667.00 | 659.00 | 665.00 | 665.00 | 0.91% | 184,000 |
| Oct 15, 2025 | 655.00 | 662.00 | 651.00 | 659.00 | 659.00 | 2.17% | 87,700 |
| Oct 14, 2025 | 660.00 | 664.00 | 643.00 | 645.00 | 645.00 | -3.73% | 336,200 |
| Oct 10, 2025 | 680.00 | 682.00 | 670.00 | 670.00 | 670.00 | -2.05% | 152,900 |
| Oct 9, 2025 | 686.00 | 686.00 | 678.00 | 684.00 | 684.00 | 0.59% | 83,500 |
| Oct 8, 2025 | 683.00 | 688.00 | 680.00 | 680.00 | 680.00 | - | 110,600 |