Skip to main content
Chuetsu Pulp & Paper Co., Ltd. (TYO:3877)
Japan flag Japan · Delayed Price · Currency is JPY
1,936.00
+25.00 (1.31%)
Apr 28, 2026, 3:30 PM JST

Chuetsu Pulp & Paper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,922.001,936.001,910.001,936.001,936.001.31%14,100
Apr 27, 20261,926.001,935.001,911.001,911.001,911.00-0.88%25,500
Apr 24, 20261,925.001,939.001,925.001,928.001,928.00-0.05%18,200
Apr 23, 20261,939.001,939.001,911.001,929.001,929.00-0.05%17,500
Apr 22, 20261,958.001,958.001,930.001,930.001,930.00-1.53%20,000
Apr 21, 20261,979.001,991.001,958.001,960.001,960.00-0.46%19,300
Apr 20, 20261,933.001,969.001,933.001,969.001,969.002.02%25,500
Apr 17, 20261,954.001,954.001,925.001,930.001,930.00-1.38%16,000
Apr 16, 20261,926.001,957.001,926.001,957.001,957.001.98%25,700
Apr 15, 20261,917.001,947.001,915.001,919.001,919.000.42%40,200
Apr 14, 20261,926.001,926.001,909.001,911.001,911.000.31%34,000
Apr 13, 20261,910.001,919.001,891.001,905.001,905.00-0.31%31,900
Apr 10, 20261,913.001,943.001,902.001,911.001,911.00-0.10%34,500
Apr 9, 20261,902.001,918.001,900.001,913.001,913.000.58%18,600
Apr 8, 20261,909.001,920.001,896.001,902.001,902.000.42%28,300
Apr 7, 20261,887.001,894.001,879.001,894.001,894.001.28%16,800
Apr 6, 20261,853.001,871.001,850.001,870.001,870.000.43%20,200
Apr 3, 20261,875.001,875.001,859.001,862.001,862.000.05%13,800
Apr 2, 20261,878.001,893.001,854.001,861.001,861.00-0.27%21,000
Apr 1, 20261,866.001,875.001,853.001,866.001,866.001.47%31,600
Mar 31, 20261,845.001,870.001,838.001,839.001,839.00-0.43%43,800
Mar 30, 20261,831.001,852.001,820.001,847.001,847.00-3.85%55,600
Mar 27, 20261,909.001,922.001,893.001,921.001,871.001.11%28,500
Mar 26, 20261,901.001,917.001,881.001,900.001,850.55-0.05%42,200
Mar 25, 20261,894.001,916.001,890.001,901.001,851.521.66%27,700
Mar 24, 20261,891.001,893.001,865.001,870.001,821.331.30%45,800
Mar 23, 20261,850.001,870.001,843.001,846.001,797.95-2.17%145,200
Mar 19, 20261,935.001,935.001,887.001,887.001,837.88-3.03%49,800
Mar 18, 20261,935.001,946.001,928.001,946.001,895.351.09%28,400
Mar 17, 20261,920.001,945.001,920.001,925.001,874.900.63%36,400
Mar 16, 20261,920.001,937.001,912.001,913.001,863.21-0.42%48,600
Mar 13, 20261,922.001,933.001,916.001,921.001,871.00-0.67%39,400
Mar 12, 20261,965.001,965.001,926.001,934.001,883.66-1.63%34,500
Mar 11, 20261,965.001,983.001,965.001,966.001,914.83-0.20%13,200
Mar 10, 20261,949.001,979.001,938.001,970.001,918.721.86%41,300
Mar 9, 20261,891.001,934.001,884.001,934.001,883.66-0.92%112,900
Mar 6, 20261,949.001,971.001,934.001,952.001,901.19-0.86%34,500
Mar 5, 20261,953.001,992.001,953.001,969.001,917.752.93%53,900
Mar 4, 20261,930.001,940.001,890.001,913.001,863.21-2.20%135,800
Mar 3, 20261,994.001,994.001,954.001,956.001,905.09-1.91%110,900
Mar 2, 20262,025.002,025.001,990.001,994.001,942.10-2.06%106,300
Feb 27, 20262,035.002,040.002,031.002,036.001,983.010.05%23,900
Feb 26, 20262,034.002,037.002,028.002,035.001,982.030.05%19,200
Feb 25, 20262,032.002,034.002,022.002,034.001,981.060.20%30,900
Feb 24, 20262,009.002,030.002,003.002,030.001,977.161.05%29,800
Feb 20, 20262,004.002,009.001,997.002,009.001,956.710.20%37,500
Feb 19, 20262,013.002,013.002,003.002,005.001,952.81-0.40%24,400
Feb 18, 20262,018.002,021.002,008.002,013.001,960.61-13,400
Feb 17, 20262,021.002,022.002,005.002,013.001,960.61-0.74%30,000
Feb 16, 20262,012.002,028.002,005.002,028.001,975.210.80%27,700
Feb 13, 20262,013.002,028.001,999.002,012.001,959.63-0.98%65,400
Feb 12, 20262,029.002,035.002,020.002,032.001,979.110.44%24,500
Feb 10, 20262,011.002,033.002,011.002,023.001,970.350.40%26,200
Feb 9, 20262,019.002,025.002,005.002,015.001,962.550.75%28,300
Feb 6, 20262,008.002,011.001,998.002,000.001,947.94-0.50%35,500
Feb 5, 20262,021.002,027.002,010.002,010.001,957.68-0.50%11,800
Feb 4, 20262,025.002,037.002,020.002,020.001,967.42-0.25%23,500
Feb 3, 20262,010.002,025.002,008.002,025.001,972.291.05%13,600
Feb 2, 20262,015.002,028.002,004.002,004.001,951.84-0.79%28,100
Jan 30, 20262,010.002,040.002,006.002,020.001,967.420.25%34,800
Jan 29, 20262,006.002,024.001,992.002,015.001,962.55-39,500
Jan 28, 20262,020.002,020.002,001.002,015.001,962.55-0.25%26,700
Jan 27, 20262,010.002,020.002,001.002,020.001,967.420.45%25,000
Jan 26, 20262,024.002,024.002,004.002,011.001,958.66-0.64%25,400
Jan 23, 20262,036.002,036.002,024.002,024.001,971.32-0.34%16,500
Jan 22, 20262,013.002,039.002,012.002,031.001,978.140.94%29,000
Jan 21, 20262,005.002,012.001,995.002,012.001,959.630.25%37,200
Jan 20, 20262,026.002,026.002,004.002,007.001,954.76-0.94%32,500
Jan 19, 20262,029.002,030.002,016.002,026.001,973.27-0.10%25,300
Jan 16, 20262,035.002,038.002,021.002,028.001,975.21-0.39%26,300
Jan 15, 20262,025.002,036.002,025.002,036.001,983.01-0.10%13,100
Jan 14, 20262,021.002,040.002,020.002,038.001,984.950.69%31,100
Jan 13, 20262,030.002,037.002,015.002,024.001,971.32-0.15%42,100
Jan 9, 20262,020.002,035.002,020.002,027.001,974.240.35%15,600
Jan 8, 20262,020.002,029.002,014.002,020.001,967.42-0.10%18,000
Jan 7, 20262,015.002,025.002,008.002,022.001,969.370.20%25,800
Jan 6, 20262,015.002,028.002,006.002,018.001,965.480.20%33,800
Jan 5, 20262,026.002,033.002,007.002,014.001,961.58-0.59%76,700
Dec 30, 20252,025.002,032.002,016.002,026.001,973.270.20%44,900
Dec 29, 20252,031.002,041.002,015.002,022.001,969.37-0.39%27,700
Dec 26, 20252,037.002,037.002,026.002,030.001,977.16-0.05%26,300
Dec 25, 20252,021.002,033.002,017.002,031.001,978.140.64%33,100
Dec 24, 20252,025.002,027.002,010.002,018.001,965.48-0.35%27,700
Dec 23, 20252,030.002,030.002,013.002,025.001,972.29-34,300
Dec 22, 20252,048.002,048.002,025.002,025.001,972.29-0.78%23,200
Dec 19, 20252,030.002,045.002,026.002,041.001,987.880.54%23,900
Dec 18, 20252,016.002,033.002,015.002,030.001,977.160.50%27,500
Dec 17, 20252,035.002,037.002,018.002,020.001,967.42-0.44%20,800
Dec 16, 20252,047.002,069.002,023.002,029.001,976.19-0.98%42,200
Dec 15, 20251,995.002,049.001,992.002,049.001,995.672.91%63,200
Dec 12, 20251,979.001,997.001,979.001,991.001,939.181.01%49,100
Dec 11, 20251,988.002,004.001,968.001,971.001,919.70-0.86%57,700
Dec 10, 20252,002.002,006.001,986.001,988.001,936.26-0.60%42,300
Dec 9, 20252,007.002,015.001,979.002,000.001,947.94-0.60%112,300
Dec 8, 20251,996.002,023.001,996.002,012.001,959.630.40%52,100
Dec 5, 20252,026.002,033.001,989.002,004.001,951.84-0.60%118,100
Dec 4, 20252,039.002,045.002,014.002,016.001,963.53-0.84%73,600
Dec 3, 20252,062.002,068.002,030.002,033.001,980.08-1.64%81,300
Dec 2, 20252,035.002,072.002,035.002,067.002,013.201.08%112,500
Dec 1, 20252,025.002,046.002,011.002,045.001,991.77-0.10%140,000