Okayama Paper Industries Co., Ltd. (TYO:3892)
Japan
· Delayed Price · Currency is JPY 1,750.00
-61.00 (-3.37%)
Mar 9, 2026, 3:30 PM JST
Okayama Paper Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,826.00 | 1,826.00 | 1,781.00 | 1,811.00 | 1,811.00 | -0.82% | 900 |
| Mar 5, 2026 | 1,788.00 | 1,829.00 | 1,788.00 | 1,826.00 | 1,826.00 | 3.69% | 3,200 |
| Mar 4, 2026 | 1,822.00 | 1,839.00 | 1,761.00 | 1,761.00 | 1,761.00 | -3.35% | 3,200 |
| Mar 3, 2026 | 1,940.00 | 1,940.00 | 1,822.00 | 1,822.00 | 1,822.00 | -6.23% | 8,900 |
| Mar 2, 2026 | 1,989.00 | 1,989.00 | 1,943.00 | 1,943.00 | 1,943.00 | -2.61% | 3,800 |
| Feb 27, 2026 | 1,978.00 | 2,000.00 | 1,966.00 | 1,995.00 | 1,995.00 | 1.53% | 2,500 |
| Feb 26, 2026 | 1,942.00 | 1,979.00 | 1,939.00 | 1,965.00 | 1,965.00 | 1.03% | 3,300 |
| Feb 25, 2026 | 1,888.00 | 1,970.00 | 1,879.00 | 1,945.00 | 1,945.00 | 3.02% | 7,600 |
| Feb 24, 2026 | 1,844.00 | 1,888.00 | 1,844.00 | 1,888.00 | 1,888.00 | 2.39% | 1,000 |
| Feb 20, 2026 | 1,834.00 | 1,856.00 | 1,834.00 | 1,844.00 | 1,844.00 | -0.59% | 1,600 |
| Feb 19, 2026 | 1,887.00 | 1,887.00 | 1,821.00 | 1,855.00 | 1,855.00 | -1.70% | 1,500 |
| Feb 18, 2026 | 1,810.00 | 1,887.00 | 1,810.00 | 1,887.00 | 1,887.00 | 6.01% | 2,600 |
| Feb 17, 2026 | 1,769.00 | 1,780.00 | 1,765.00 | 1,780.00 | 1,780.00 | -0.34% | 1,500 |
| Feb 16, 2026 | 1,782.00 | 1,786.00 | 1,760.00 | 1,786.00 | 1,786.00 | -0.33% | 5,200 |
| Feb 13, 2026 | 1,810.00 | 1,810.00 | 1,792.00 | 1,792.00 | 1,792.00 | -1.27% | 1,200 |
| Feb 12, 2026 | 1,807.00 | 1,822.00 | 1,807.00 | 1,815.00 | 1,815.00 | 1.28% | 1,800 |
| Feb 10, 2026 | 1,773.00 | 1,808.00 | 1,773.00 | 1,792.00 | 1,792.00 | 1.07% | 3,200 |
| Feb 9, 2026 | 1,771.00 | 1,790.00 | 1,757.00 | 1,773.00 | 1,773.00 | 1.20% | 6,900 |
| Feb 6, 2026 | 1,739.00 | 1,752.00 | 1,734.00 | 1,752.00 | 1,752.00 | 0.92% | 4,200 |
| Feb 5, 2026 | 1,734.00 | 1,736.00 | 1,729.00 | 1,736.00 | 1,736.00 | 0.12% | 3,200 |
| Feb 4, 2026 | 1,728.00 | 1,734.00 | 1,727.00 | 1,734.00 | 1,734.00 | 0.35% | 2,100 |
| Feb 3, 2026 | 1,723.00 | 1,728.00 | 1,720.00 | 1,728.00 | 1,728.00 | 0.17% | 1,900 |
| Feb 2, 2026 | 1,717.00 | 1,728.00 | 1,717.00 | 1,725.00 | 1,725.00 | 1.00% | 1,800 |
| Jan 30, 2026 | 1,710.00 | 1,725.00 | 1,708.00 | 1,708.00 | 1,708.00 | -0.18% | 3,000 |
| Jan 29, 2026 | 1,692.00 | 1,722.00 | 1,692.00 | 1,711.00 | 1,711.00 | 1.12% | 1,300 |
| Jan 28, 2026 | 1,740.00 | 1,741.00 | 1,690.00 | 1,692.00 | 1,692.00 | -2.31% | 4,500 |
| Jan 27, 2026 | 1,720.00 | 1,738.00 | 1,720.00 | 1,732.00 | 1,732.00 | 0.64% | 1,800 |
| Jan 26, 2026 | 1,761.00 | 1,768.00 | 1,721.00 | 1,721.00 | 1,721.00 | -2.99% | 5,400 |
| Jan 23, 2026 | 1,751.00 | 1,788.00 | 1,736.00 | 1,774.00 | 1,774.00 | 0.85% | 4,600 |
| Jan 22, 2026 | 1,803.00 | 1,818.00 | 1,715.00 | 1,759.00 | 1,759.00 | -1.95% | 22,900 |
| Jan 21, 2026 | 1,809.00 | 1,809.00 | 1,791.00 | 1,794.00 | 1,794.00 | -0.88% | 2,300 |
| Jan 20, 2026 | 1,805.00 | 1,818.00 | 1,801.00 | 1,810.00 | 1,810.00 | -0.55% | 2,000 |
| Jan 19, 2026 | 1,755.00 | 1,870.00 | 1,755.00 | 1,820.00 | 1,820.00 | 3.17% | 9,000 |
| Jan 16, 2026 | 1,768.00 | 1,775.00 | 1,764.00 | 1,764.00 | 1,764.00 | 0.40% | 4,400 |
| Jan 15, 2026 | 1,711.00 | 1,798.00 | 1,711.00 | 1,757.00 | 1,757.00 | 2.69% | 4,900 |
| Jan 14, 2026 | 1,756.00 | 1,756.00 | 1,701.00 | 1,711.00 | 1,711.00 | -1.16% | 10,300 |
| Jan 13, 2026 | 1,733.00 | 1,861.00 | 1,648.00 | 1,731.00 | 1,731.00 | -2.31% | 53,300 |
| Jan 9, 2026 | 1,877.00 | 2,075.00 | 1,699.00 | 1,772.00 | 1,772.00 | -7.56% | 161,500 |
| Jan 8, 2026 | 1,723.00 | 1,917.00 | 1,706.00 | 1,917.00 | 1,917.00 | 10.62% | 8,500 |
| Jan 7, 2026 | 1,610.00 | 1,733.00 | 1,610.00 | 1,733.00 | 1,733.00 | 6.65% | 6,200 |
| Jan 6, 2026 | 1,616.00 | 1,640.00 | 1,606.00 | 1,625.00 | 1,625.00 | 0.25% | 10,600 |
| Jan 5, 2026 | 1,633.00 | 1,646.00 | 1,611.00 | 1,621.00 | 1,621.00 | -0.73% | 4,500 |
| Dec 30, 2025 | 1,634.00 | 1,662.00 | 1,633.00 | 1,633.00 | 1,633.00 | -1.80% | 5,800 |
| Dec 29, 2025 | 1,645.00 | 1,694.00 | 1,622.00 | 1,663.00 | 1,663.00 | -0.60% | 7,600 |
| Dec 26, 2025 | 1,667.00 | 1,686.00 | 1,667.00 | 1,673.00 | 1,673.00 | -1.65% | 2,800 |
| Dec 25, 2025 | 1,685.00 | 1,701.00 | 1,655.00 | 1,701.00 | 1,701.00 | 0.95% | 2,900 |
| Dec 24, 2025 | 1,667.00 | 1,699.00 | 1,636.00 | 1,685.00 | 1,685.00 | 1.02% | 2,200 |
| Dec 23, 2025 | 1,694.00 | 1,722.00 | 1,668.00 | 1,668.00 | 1,668.00 | -1.53% | 3,000 |
| Dec 22, 2025 | 1,754.00 | 1,754.00 | 1,680.00 | 1,694.00 | 1,694.00 | -3.48% | 7,500 |
| Dec 19, 2025 | 1,800.00 | 1,840.00 | 1,751.00 | 1,755.00 | 1,755.00 | -2.50% | 3,400 |
| Dec 18, 2025 | 1,805.00 | 1,900.00 | 1,723.00 | 1,800.00 | 1,800.00 | -0.50% | 22,700 |
| Dec 17, 2025 | 1,699.00 | 1,809.00 | 1,699.00 | 1,809.00 | 1,809.00 | 4.27% | 4,800 |
| Dec 16, 2025 | 1,684.00 | 1,735.00 | 1,661.00 | 1,735.00 | 1,735.00 | 3.03% | 1,800 |
| Dec 15, 2025 | 1,700.00 | 1,700.00 | 1,684.00 | 1,684.00 | 1,684.00 | -0.94% | 1,700 |
| Dec 12, 2025 | 1,671.00 | 1,711.00 | 1,671.00 | 1,700.00 | 1,700.00 | -0.64% | 4,000 |
| Dec 11, 2025 | 1,704.00 | 1,720.00 | 1,696.00 | 1,711.00 | 1,711.00 | 0.41% | 4,800 |
| Dec 10, 2025 | 1,704.00 | 1,705.00 | 1,686.00 | 1,704.00 | 1,704.00 | -0.23% | 6,400 |
| Dec 9, 2025 | 1,585.00 | 1,710.00 | 1,585.00 | 1,708.00 | 1,708.00 | 7.76% | 13,200 |
| Dec 8, 2025 | 1,565.00 | 1,600.00 | 1,565.00 | 1,585.00 | 1,585.00 | 1.15% | 6,300 |
| Dec 5, 2025 | 1,545.00 | 1,567.00 | 1,545.00 | 1,567.00 | 1,567.00 | 1.42% | 2,900 |
| Dec 4, 2025 | 1,543.00 | 1,548.00 | 1,539.00 | 1,545.00 | 1,545.00 | -0.32% | 900 |
| Dec 3, 2025 | 1,546.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,550.00 | 0.26% | 3,500 |
| Dec 2, 2025 | 1,559.00 | 1,559.00 | 1,546.00 | 1,546.00 | 1,546.00 | -1.28% | 1,900 |
| Dec 1, 2025 | 1,563.00 | 1,574.00 | 1,560.00 | 1,566.00 | 1,566.00 | 0.19% | 1,500 |
| Nov 28, 2025 | 1,550.00 | 1,570.00 | 1,550.00 | 1,563.00 | 1,563.00 | 0.84% | 2,000 |
| Nov 27, 2025 | 1,560.00 | 1,568.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.71% | 12,100 |
| Nov 26, 2025 | 1,580.00 | 1,590.00 | 1,577.00 | 1,577.00 | 1,552.05 | -0.50% | 30,700 |
| Nov 25, 2025 | 1,570.00 | 1,585.00 | 1,566.00 | 1,585.00 | 1,559.92 | 1.41% | 4,000 |
| Nov 21, 2025 | 1,560.00 | 1,567.00 | 1,556.00 | 1,563.00 | 1,538.27 | 0.19% | 600 |
| Nov 20, 2025 | 1,550.00 | 1,562.00 | 1,550.00 | 1,560.00 | 1,535.32 | 0.71% | 1,000 |
| Nov 19, 2025 | 1,546.00 | 1,549.00 | 1,546.00 | 1,549.00 | 1,524.49 | 0.26% | 700 |
| Nov 18, 2025 | 1,554.00 | 1,558.00 | 1,540.00 | 1,545.00 | 1,520.55 | -0.96% | 3,200 |
| Nov 17, 2025 | 1,559.00 | 1,568.00 | 1,559.00 | 1,560.00 | 1,535.32 | 0.39% | 1,400 |
| Nov 14, 2025 | 1,556.00 | 1,556.00 | 1,540.00 | 1,554.00 | 1,529.41 | 0.45% | 2,200 |
| Nov 13, 2025 | 1,537.00 | 1,547.00 | 1,537.00 | 1,547.00 | 1,522.52 | 0.52% | 2,100 |
| Nov 12, 2025 | 1,531.00 | 1,539.00 | 1,531.00 | 1,539.00 | 1,514.65 | 0.46% | 1,100 |
| Nov 11, 2025 | 1,530.00 | 1,535.00 | 1,530.00 | 1,532.00 | 1,507.76 | 0.13% | 1,100 |
| Nov 10, 2025 | 1,530.00 | 1,535.00 | 1,528.00 | 1,530.00 | 1,505.79 | - | 1,400 |
| Nov 7, 2025 | 1,526.00 | 1,530.00 | 1,525.00 | 1,530.00 | 1,505.79 | -0.07% | 500 |
| Nov 6, 2025 | 1,527.00 | 1,531.00 | 1,527.00 | 1,531.00 | 1,506.78 | 0.33% | 700 |
| Nov 5, 2025 | 1,528.00 | 1,536.00 | 1,526.00 | 1,526.00 | 1,501.85 | -0.13% | 1,300 |
| Nov 4, 2025 | 1,538.00 | 1,538.00 | 1,528.00 | 1,528.00 | 1,503.82 | -0.65% | 1,700 |
| Oct 31, 2025 | 1,533.00 | 1,549.00 | 1,533.00 | 1,538.00 | 1,513.66 | 0.33% | 2,100 |
| Oct 30, 2025 | 1,532.00 | 1,536.00 | 1,531.00 | 1,533.00 | 1,508.74 | 0.13% | 1,300 |
| Oct 29, 2025 | 1,545.00 | 1,545.00 | 1,531.00 | 1,531.00 | 1,506.78 | -1.29% | 600 |
| Oct 28, 2025 | 1,542.00 | 1,551.00 | 1,535.00 | 1,551.00 | 1,526.46 | 0.06% | 800 |
| Oct 27, 2025 | 1,533.00 | 1,550.00 | 1,533.00 | 1,550.00 | 1,525.47 | 0.98% | 1,300 |
| Oct 24, 2025 | 1,550.00 | 1,550.00 | 1,535.00 | 1,535.00 | 1,510.71 | -0.90% | 1,500 |
| Oct 23, 2025 | 1,539.00 | 1,549.00 | 1,539.00 | 1,549.00 | 1,524.49 | 0.45% | 400 |
| Oct 22, 2025 | 1,541.00 | 1,542.00 | 1,533.00 | 1,542.00 | 1,517.60 | -0.19% | 1,400 |
| Oct 21, 2025 | 1,543.00 | 1,550.00 | 1,543.00 | 1,545.00 | 1,520.55 | -0.06% | 1,000 |
| Oct 20, 2025 | 1,551.00 | 1,555.00 | 1,536.00 | 1,546.00 | 1,521.54 | -0.32% | 1,900 |
| Oct 17, 2025 | 1,550.00 | 1,551.00 | 1,540.00 | 1,551.00 | 1,526.46 | 0.39% | 1,200 |
| Oct 16, 2025 | 1,543.00 | 1,545.00 | 1,542.00 | 1,545.00 | 1,520.55 | 0.06% | 1,000 |
| Oct 15, 2025 | 1,585.00 | 1,585.00 | 1,530.00 | 1,544.00 | 1,519.57 | -2.59% | 3,100 |
| Oct 14, 2025 | 1,601.00 | 1,630.00 | 1,528.00 | 1,585.00 | 1,559.92 | -1.55% | 11,000 |
| Oct 10, 2025 | 1,605.00 | 1,610.00 | 1,602.00 | 1,610.00 | 1,584.53 | -0.62% | 400 |
| Oct 9, 2025 | 1,597.00 | 1,620.00 | 1,597.00 | 1,620.00 | 1,594.37 | 0.75% | 900 |
| Oct 8, 2025 | 1,600.00 | 1,608.00 | 1,589.00 | 1,608.00 | 1,582.56 | 1.39% | 1,700 |
| Oct 7, 2025 | 1,601.00 | 1,601.00 | 1,586.00 | 1,586.00 | 1,560.91 | -0.31% | 200 |