Mitsubishi Paper Mills Limited (TYO:3864)
Japan
· Delayed Price · Currency is JPY 937.00
+1.00 (0.11%)
Apr 28, 2026, 3:30 PM JST
Mitsubishi Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 945.00 | 952.00 | 933.00 | 937.00 | 937.00 | 0.11% | 221,000 |
| Apr 27, 2026 | 960.00 | 967.00 | 934.00 | 936.00 | 936.00 | -2.40% | 656,700 |
| Apr 24, 2026 | 951.00 | 961.00 | 937.00 | 959.00 | 959.00 | 0.84% | 260,300 |
| Apr 23, 2026 | 961.00 | 965.00 | 940.00 | 951.00 | 951.00 | -0.83% | 223,600 |
| Apr 22, 2026 | 985.00 | 991.00 | 959.00 | 959.00 | 959.00 | -1.94% | 245,600 |
| Apr 21, 2026 | 973.00 | 987.00 | 956.00 | 978.00 | 978.00 | 0.62% | 282,800 |
| Apr 20, 2026 | 990.00 | 996.00 | 970.00 | 972.00 | 972.00 | -1.82% | 378,400 |
| Apr 17, 2026 | 974.00 | 998.00 | 961.00 | 990.00 | 990.00 | 0.81% | 351,200 |
| Apr 16, 2026 | 956.00 | 995.00 | 956.00 | 982.00 | 982.00 | 3.26% | 385,600 |
| Apr 15, 2026 | 925.00 | 951.00 | 915.00 | 951.00 | 951.00 | 2.59% | 283,600 |
| Apr 14, 2026 | 923.00 | 932.00 | 918.00 | 927.00 | 927.00 | 0.65% | 124,000 |
| Apr 13, 2026 | 892.00 | 934.00 | 892.00 | 921.00 | 921.00 | 2.91% | 287,100 |
| Apr 10, 2026 | 910.00 | 923.00 | 892.00 | 895.00 | 895.00 | - | 185,600 |
| Apr 9, 2026 | 894.00 | 907.00 | 880.00 | 895.00 | 895.00 | 0.34% | 244,300 |
| Apr 8, 2026 | 881.00 | 898.00 | 881.00 | 892.00 | 892.00 | 1.83% | 201,400 |
| Apr 7, 2026 | 857.00 | 879.00 | 857.00 | 876.00 | 876.00 | 2.34% | 166,300 |
| Apr 6, 2026 | 850.00 | 860.00 | 845.00 | 856.00 | 856.00 | 0.71% | 120,300 |
| Apr 3, 2026 | 859.00 | 870.00 | 849.00 | 850.00 | 850.00 | -0.58% | 149,800 |
| Apr 2, 2026 | 847.00 | 857.00 | 832.00 | 855.00 | 855.00 | 1.66% | 232,600 |
| Apr 1, 2026 | 836.00 | 844.00 | 827.00 | 841.00 | 841.00 | 1.94% | 149,600 |
| Mar 31, 2026 | 806.00 | 835.00 | 806.00 | 825.00 | 825.00 | 0.98% | 151,400 |
| Mar 30, 2026 | 791.00 | 817.00 | 782.00 | 817.00 | 817.00 | -0.37% | 270,300 |
| Mar 27, 2026 | 812.00 | 828.00 | 812.00 | 820.00 | 805.00 | 1.11% | 286,100 |
| Mar 26, 2026 | 818.00 | 823.00 | 803.00 | 811.00 | 796.16 | -0.12% | 186,400 |
| Mar 25, 2026 | 818.00 | 818.00 | 804.00 | 812.00 | 797.15 | 1.88% | 240,800 |
| Mar 24, 2026 | 810.00 | 811.00 | 792.00 | 797.00 | 782.42 | 2.18% | 145,000 |
| Mar 23, 2026 | 803.00 | 803.00 | 774.00 | 780.00 | 765.73 | -4.06% | 397,200 |
| Mar 19, 2026 | 840.00 | 841.00 | 812.00 | 813.00 | 798.13 | -4.01% | 321,300 |
| Mar 18, 2026 | 839.00 | 847.00 | 833.00 | 847.00 | 831.51 | 2.79% | 124,900 |
| Mar 17, 2026 | 839.00 | 843.00 | 823.00 | 824.00 | 808.93 | -1.44% | 159,200 |
| Mar 16, 2026 | 829.00 | 846.00 | 825.00 | 836.00 | 820.71 | 0.48% | 184,100 |
| Mar 13, 2026 | 839.00 | 839.00 | 823.00 | 832.00 | 816.78 | -2.58% | 290,800 |
| Mar 12, 2026 | 875.00 | 891.00 | 852.00 | 854.00 | 838.38 | -2.40% | 309,900 |
| Mar 11, 2026 | 870.00 | 924.00 | 868.00 | 875.00 | 858.99 | 2.22% | 998,700 |
| Mar 10, 2026 | 844.00 | 863.00 | 837.00 | 856.00 | 840.34 | 3.26% | 259,600 |
| Mar 9, 2026 | 840.00 | 851.00 | 810.00 | 829.00 | 813.84 | -6.12% | 546,300 |
| Mar 6, 2026 | 875.00 | 890.00 | 863.00 | 883.00 | 866.85 | -0.45% | 265,200 |
| Mar 5, 2026 | 863.00 | 899.00 | 863.00 | 887.00 | 870.77 | 6.87% | 425,300 |
| Mar 4, 2026 | 846.00 | 867.00 | 812.00 | 830.00 | 814.82 | -3.60% | 639,400 |
| Mar 3, 2026 | 877.00 | 895.00 | 857.00 | 861.00 | 845.25 | -1.03% | 643,700 |
| Mar 2, 2026 | 842.00 | 874.00 | 833.00 | 870.00 | 854.09 | 1.75% | 668,200 |
| Feb 27, 2026 | 832.00 | 859.00 | 823.00 | 855.00 | 839.36 | 3.01% | 571,500 |
| Feb 26, 2026 | 840.00 | 848.00 | 825.00 | 830.00 | 814.82 | 0.12% | 426,100 |
| Feb 25, 2026 | 820.00 | 837.00 | 814.00 | 829.00 | 813.84 | 1.47% | 367,700 |
| Feb 24, 2026 | 794.00 | 828.00 | 791.00 | 817.00 | 802.05 | 3.55% | 680,700 |
| Feb 20, 2026 | 785.00 | 794.00 | 783.00 | 789.00 | 774.57 | 0.25% | 417,400 |
| Feb 19, 2026 | 771.00 | 790.00 | 768.00 | 787.00 | 772.60 | 2.21% | 582,000 |
| Feb 18, 2026 | 742.00 | 770.00 | 740.00 | 770.00 | 755.91 | 3.91% | 999,500 |
| Feb 17, 2026 | 737.00 | 748.00 | 729.00 | 741.00 | 727.45 | 1.51% | 446,100 |
| Feb 16, 2026 | 735.00 | 755.00 | 724.00 | 730.00 | 716.65 | 4.89% | 1,666,200 |
| Feb 13, 2026 | 709.00 | 712.00 | 689.00 | 696.00 | 683.27 | -2.11% | 309,000 |
| Feb 12, 2026 | 707.00 | 714.00 | 703.00 | 711.00 | 697.99 | 0.99% | 316,700 |
| Feb 10, 2026 | 696.00 | 712.00 | 692.00 | 704.00 | 691.12 | 1.15% | 248,800 |
| Feb 9, 2026 | 700.00 | 703.00 | 690.00 | 696.00 | 683.27 | 0.58% | 185,200 |
| Feb 6, 2026 | 681.00 | 697.00 | 674.00 | 692.00 | 679.34 | 1.32% | 217,100 |
| Feb 5, 2026 | 689.00 | 694.00 | 683.00 | 683.00 | 670.51 | 0.59% | 182,000 |
| Feb 4, 2026 | 665.00 | 683.00 | 665.00 | 679.00 | 666.58 | 1.19% | 148,500 |
| Feb 3, 2026 | 662.00 | 671.00 | 658.00 | 671.00 | 658.73 | 1.82% | 122,400 |
| Feb 2, 2026 | 674.00 | 683.00 | 658.00 | 659.00 | 646.95 | -1.20% | 684,700 |
| Jan 30, 2026 | 667.00 | 669.00 | 662.00 | 667.00 | 654.80 | 0.60% | 82,500 |
| Jan 29, 2026 | 663.00 | 668.00 | 654.00 | 663.00 | 650.87 | 0.30% | 137,600 |
| Jan 28, 2026 | 673.00 | 673.00 | 648.00 | 661.00 | 648.91 | -1.93% | 293,800 |
| Jan 27, 2026 | 667.00 | 675.00 | 664.00 | 674.00 | 661.67 | 0.45% | 103,400 |
| Jan 26, 2026 | 675.00 | 675.00 | 665.00 | 671.00 | 658.73 | -1.18% | 165,200 |
| Jan 23, 2026 | 679.00 | 683.00 | 676.00 | 679.00 | 666.58 | -0.15% | 54,200 |
| Jan 22, 2026 | 679.00 | 684.00 | 673.00 | 680.00 | 667.56 | 1.34% | 124,000 |
| Jan 21, 2026 | 669.00 | 679.00 | 666.00 | 671.00 | 658.73 | -1.90% | 147,600 |
| Jan 20, 2026 | 685.00 | 690.00 | 681.00 | 684.00 | 671.49 | -1.01% | 87,400 |
| Jan 19, 2026 | 683.00 | 691.00 | 680.00 | 691.00 | 678.36 | 0.73% | 116,900 |
| Jan 16, 2026 | 702.00 | 703.00 | 681.00 | 686.00 | 673.45 | -2.42% | 263,600 |
| Jan 15, 2026 | 687.00 | 704.00 | 687.00 | 703.00 | 690.14 | 2.78% | 373,300 |
| Jan 14, 2026 | 685.00 | 691.00 | 682.00 | 684.00 | 671.49 | 0.29% | 296,700 |
| Jan 13, 2026 | 683.00 | 683.00 | 674.00 | 682.00 | 669.52 | 1.34% | 158,800 |
| Jan 9, 2026 | 674.00 | 678.00 | 670.00 | 673.00 | 660.69 | 0.45% | 100,800 |
| Jan 8, 2026 | 674.00 | 680.00 | 664.00 | 670.00 | 657.74 | -1.03% | 181,800 |
| Jan 7, 2026 | 656.00 | 681.00 | 655.00 | 677.00 | 664.62 | 3.68% | 273,600 |
| Jan 6, 2026 | 657.00 | 659.00 | 651.00 | 653.00 | 641.05 | -0.31% | 123,700 |
| Jan 5, 2026 | 658.00 | 665.00 | 653.00 | 655.00 | 643.02 | - | 114,100 |
| Dec 30, 2025 | 667.00 | 667.00 | 654.00 | 655.00 | 643.02 | -1.65% | 78,600 |
| Dec 29, 2025 | 664.00 | 667.00 | 659.00 | 666.00 | 653.82 | 0.91% | 120,500 |
| Dec 26, 2025 | 665.00 | 665.00 | 656.00 | 660.00 | 647.93 | -0.30% | 99,500 |
| Dec 25, 2025 | 665.00 | 665.00 | 658.00 | 662.00 | 649.89 | 0.15% | 127,200 |
| Dec 24, 2025 | 650.00 | 665.00 | 650.00 | 661.00 | 648.91 | 1.69% | 274,100 |
| Dec 23, 2025 | 656.00 | 664.00 | 647.00 | 650.00 | 638.11 | -1.22% | 315,400 |
| Dec 22, 2025 | 649.00 | 659.00 | 641.00 | 658.00 | 645.96 | 2.02% | 485,400 |
| Dec 19, 2025 | 645.00 | 650.00 | 640.00 | 645.00 | 633.20 | 1.10% | 166,100 |
| Dec 18, 2025 | 638.00 | 643.00 | 632.00 | 638.00 | 626.33 | 0.31% | 141,000 |
| Dec 17, 2025 | 640.00 | 644.00 | 632.00 | 636.00 | 624.37 | -0.93% | 112,300 |
| Dec 16, 2025 | 643.00 | 651.00 | 638.00 | 642.00 | 630.26 | -0.31% | 98,500 |
| Dec 15, 2025 | 641.00 | 648.00 | 639.00 | 644.00 | 632.22 | - | 94,400 |
| Dec 12, 2025 | 636.00 | 644.00 | 634.00 | 644.00 | 632.22 | 1.74% | 121,900 |
| Dec 11, 2025 | 644.00 | 645.00 | 632.00 | 633.00 | 621.42 | -1.09% | 70,800 |
| Dec 10, 2025 | 650.00 | 651.00 | 640.00 | 640.00 | 628.29 | -0.93% | 92,500 |
| Dec 9, 2025 | 645.00 | 653.00 | 640.00 | 646.00 | 634.18 | - | 160,400 |
| Dec 8, 2025 | 634.00 | 649.00 | 634.00 | 646.00 | 634.18 | 2.05% | 85,500 |
| Dec 5, 2025 | 637.00 | 640.00 | 629.00 | 633.00 | 621.42 | -0.94% | 95,200 |
| Dec 4, 2025 | 631.00 | 641.00 | 631.00 | 639.00 | 627.31 | 0.63% | 98,200 |
| Dec 3, 2025 | 635.00 | 642.00 | 632.00 | 635.00 | 623.38 | -0.16% | 80,000 |
| Dec 2, 2025 | 638.00 | 643.00 | 631.00 | 636.00 | 624.37 | -0.63% | 109,200 |
| Dec 1, 2025 | 658.00 | 658.00 | 639.00 | 640.00 | 628.29 | -1.54% | 261,200 |