Skip to main content
Chuetsu Pulp & Paper Co., Ltd. (TYO:3877)
Japan flag Japan · Delayed Price · Currency is JPY
1,934.00
-18.00 (-0.92%)
At close: Mar 9, 2026

Chuetsu Pulp & Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,891.001,934.001,884.001,934.001,934.00-0.92%112,900
Mar 6, 20261,949.001,971.001,934.001,952.001,952.00-0.86%34,500
Mar 5, 20261,953.001,992.001,953.001,969.001,969.002.93%53,900
Mar 4, 20261,930.001,940.001,890.001,913.001,913.00-2.20%135,800
Mar 3, 20261,994.001,994.001,954.001,956.001,956.00-1.91%110,900
Mar 2, 20262,025.002,025.001,990.001,994.001,994.00-2.06%106,300
Feb 27, 20262,035.002,040.002,031.002,036.002,036.000.05%23,900
Feb 26, 20262,034.002,037.002,028.002,035.002,035.000.05%19,200
Feb 25, 20262,032.002,034.002,022.002,034.002,034.000.20%30,900
Feb 24, 20262,009.002,030.002,003.002,030.002,030.001.05%29,800
Feb 20, 20262,004.002,009.001,997.002,009.002,009.000.20%37,500
Feb 19, 20262,013.002,013.002,003.002,005.002,005.00-0.40%24,400
Feb 18, 20262,018.002,021.002,008.002,013.002,013.00-13,400
Feb 17, 20262,021.002,022.002,005.002,013.002,013.00-0.74%30,000
Feb 16, 20262,012.002,028.002,005.002,028.002,028.000.80%27,700
Feb 13, 20262,013.002,028.001,999.002,012.002,012.00-0.98%65,400
Feb 12, 20262,029.002,035.002,020.002,032.002,032.000.44%24,500
Feb 10, 20262,011.002,033.002,011.002,023.002,023.000.40%26,200
Feb 9, 20262,019.002,025.002,005.002,015.002,015.000.75%28,300
Feb 6, 20262,008.002,011.001,998.002,000.002,000.00-0.50%35,500
Feb 5, 20262,021.002,027.002,010.002,010.002,010.00-0.50%11,800
Feb 4, 20262,025.002,037.002,020.002,020.002,020.00-0.25%23,500
Feb 3, 20262,010.002,025.002,008.002,025.002,025.001.05%13,600
Feb 2, 20262,015.002,028.002,004.002,004.002,004.00-0.79%28,100
Jan 30, 20262,010.002,040.002,006.002,020.002,020.000.25%34,800
Jan 29, 20262,006.002,024.001,992.002,015.002,015.00-39,500
Jan 28, 20262,020.002,020.002,001.002,015.002,015.00-0.25%26,700
Jan 27, 20262,010.002,020.002,001.002,020.002,020.000.45%25,000
Jan 26, 20262,024.002,024.002,004.002,011.002,011.00-0.64%25,400
Jan 23, 20262,036.002,036.002,024.002,024.002,024.00-0.34%16,500
Jan 22, 20262,013.002,039.002,012.002,031.002,031.000.94%29,000
Jan 21, 20262,005.002,012.001,995.002,012.002,012.000.25%37,200
Jan 20, 20262,026.002,026.002,004.002,007.002,007.00-0.94%32,500
Jan 19, 20262,029.002,030.002,016.002,026.002,026.00-0.10%25,300
Jan 16, 20262,035.002,038.002,021.002,028.002,028.00-0.39%26,300
Jan 15, 20262,025.002,036.002,025.002,036.002,036.00-0.10%13,100
Jan 14, 20262,021.002,040.002,020.002,038.002,038.000.69%31,100
Jan 13, 20262,030.002,037.002,015.002,024.002,024.00-0.15%42,100
Jan 9, 20262,020.002,035.002,020.002,027.002,027.000.35%15,600
Jan 8, 20262,020.002,029.002,014.002,020.002,020.00-0.10%18,000
Jan 7, 20262,015.002,025.002,008.002,022.002,022.000.20%25,800
Jan 6, 20262,015.002,028.002,006.002,018.002,018.000.20%33,800
Jan 5, 20262,026.002,033.002,007.002,014.002,014.00-0.59%76,700
Dec 30, 20252,025.002,032.002,016.002,026.002,026.000.20%44,900
Dec 29, 20252,031.002,041.002,015.002,022.002,022.00-0.39%27,700
Dec 26, 20252,037.002,037.002,026.002,030.002,030.00-0.05%26,300
Dec 25, 20252,021.002,033.002,017.002,031.002,031.000.64%33,100
Dec 24, 20252,025.002,027.002,010.002,018.002,018.00-0.35%27,700
Dec 23, 20252,030.002,030.002,013.002,025.002,025.00-34,300
Dec 22, 20252,048.002,048.002,025.002,025.002,025.00-0.78%23,200
Dec 19, 20252,030.002,045.002,026.002,041.002,041.000.54%23,900
Dec 18, 20252,016.002,033.002,015.002,030.002,030.000.50%27,500
Dec 17, 20252,035.002,037.002,018.002,020.002,020.00-0.44%20,800
Dec 16, 20252,047.002,069.002,023.002,029.002,029.00-0.98%42,200
Dec 15, 20251,995.002,049.001,992.002,049.002,049.002.91%63,200
Dec 12, 20251,979.001,997.001,979.001,991.001,991.001.01%49,100
Dec 11, 20251,988.002,004.001,968.001,971.001,971.00-0.86%57,700
Dec 10, 20252,002.002,006.001,986.001,988.001,988.00-0.60%42,300
Dec 9, 20252,007.002,015.001,979.002,000.002,000.00-0.60%112,300
Dec 8, 20251,996.002,023.001,996.002,012.002,012.000.40%52,100
Dec 5, 20252,026.002,033.001,989.002,004.002,004.00-0.60%118,100
Dec 4, 20252,039.002,045.002,014.002,016.002,016.00-0.84%73,600
Dec 3, 20252,062.002,068.002,030.002,033.002,033.00-1.64%81,300
Dec 2, 20252,035.002,072.002,035.002,067.002,067.001.08%112,500
Dec 1, 20252,025.002,046.002,011.002,045.002,045.00-0.10%140,000
Nov 28, 20252,054.002,087.002,023.002,047.002,047.0013.41%525,100
Nov 27, 20251,783.001,810.001,781.001,805.001,805.001.52%46,000
Nov 26, 20251,771.001,789.001,751.001,778.001,778.001.02%30,900
Nov 25, 20251,782.001,788.001,747.001,760.001,760.00-0.96%18,300
Nov 21, 20251,756.001,790.001,733.001,777.001,777.001.25%62,300
Nov 20, 20251,730.001,762.001,721.001,755.001,755.001.68%23,200
Nov 19, 20251,733.001,745.001,704.001,726.001,726.00-0.58%28,000
Nov 18, 20251,771.001,771.001,730.001,736.001,736.00-2.69%46,600
Nov 17, 20251,731.001,799.001,730.001,784.001,784.003.06%125,400
Nov 14, 20251,664.001,739.001,664.001,731.001,731.002.97%210,600
Nov 13, 20251,678.001,703.001,674.001,681.001,681.000.36%38,800
Nov 12, 20251,662.001,682.001,662.001,675.001,675.000.84%19,700
Nov 11, 20251,682.001,682.001,661.001,661.001,661.00-1.37%8,100
Nov 10, 20251,676.001,693.001,669.001,684.001,684.001.14%14,500
Nov 7, 20251,668.001,683.001,661.001,665.001,665.00-0.42%13,000
Nov 6, 20251,660.001,687.001,656.001,672.001,672.000.91%17,800
Nov 5, 20251,661.001,675.001,638.001,657.001,657.00-0.18%29,900
Nov 4, 20251,655.001,670.001,650.001,660.001,660.00-0.30%22,400
Oct 31, 20251,691.001,697.001,654.001,665.001,665.00-2.17%42,300
Oct 30, 20251,662.001,704.001,662.001,702.001,702.001.98%35,200
Oct 29, 20251,708.001,711.001,663.001,669.001,669.00-2.51%30,900
Oct 28, 20251,746.001,746.001,711.001,712.001,712.00-1.83%16,600
Oct 27, 20251,744.001,751.001,730.001,744.001,744.000.29%22,800
Oct 24, 20251,732.001,750.001,724.001,739.001,739.000.58%26,900
Oct 23, 20251,715.001,734.001,710.001,729.001,729.000.70%11,500
Oct 22, 20251,708.001,725.001,705.001,717.001,717.000.70%20,800
Oct 21, 20251,705.001,717.001,701.001,705.001,705.00-20,200
Oct 20, 20251,677.001,705.001,677.001,705.001,705.002.59%33,100
Oct 17, 20251,673.001,673.001,661.001,662.001,662.00-0.42%18,700
Oct 16, 20251,662.001,672.001,661.001,669.001,669.000.48%23,200
Oct 15, 20251,639.001,663.001,637.001,661.001,661.002.28%33,900
Oct 14, 20251,635.001,646.001,620.001,624.001,624.00-1.99%44,400
Oct 10, 20251,668.001,668.001,647.001,657.001,657.00-0.66%27,900
Oct 9, 20251,680.001,681.001,665.001,668.001,668.00-0.48%20,500
Oct 8, 20251,690.001,692.001,676.001,676.001,676.00-0.30%20,600