Awa Paper & Technological Company, Inc. (TYO:3896)
Japan
· Delayed Price · Currency is JPY 408.00
+16.00 (4.08%)
Mar 10, 2026, 12:54 PM JST
TYO:3896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 382.00 | 397.00 | 372.00 | 392.00 | 392.00 | -1.51% | 158,900 |
| Mar 6, 2026 | 395.00 | 404.00 | 393.00 | 398.00 | 398.00 | -0.75% | 30,700 |
| Mar 5, 2026 | 388.00 | 405.00 | 388.00 | 401.00 | 401.00 | 5.53% | 67,600 |
| Mar 4, 2026 | 403.00 | 403.00 | 373.00 | 380.00 | 380.00 | -6.63% | 151,500 |
| Mar 3, 2026 | 415.00 | 419.00 | 401.00 | 407.00 | 407.00 | -2.16% | 74,200 |
| Mar 2, 2026 | 429.00 | 429.00 | 413.00 | 416.00 | 416.00 | -4.59% | 85,600 |
| Feb 27, 2026 | 418.00 | 436.00 | 417.00 | 436.00 | 436.00 | 4.06% | 74,400 |
| Feb 26, 2026 | 413.00 | 421.00 | 411.00 | 419.00 | 419.00 | 0.72% | 78,700 |
| Feb 25, 2026 | 423.00 | 423.00 | 410.00 | 416.00 | 416.00 | -1.65% | 114,900 |
| Feb 24, 2026 | 430.00 | 434.00 | 421.00 | 423.00 | 423.00 | -1.86% | 64,100 |
| Feb 20, 2026 | 450.00 | 450.00 | 431.00 | 431.00 | 431.00 | -4.22% | 85,400 |
| Feb 19, 2026 | 460.00 | 460.00 | 444.00 | 450.00 | 450.00 | -1.32% | 63,200 |
| Feb 18, 2026 | 459.00 | 463.00 | 448.00 | 456.00 | 456.00 | 1.11% | 95,100 |
| Feb 17, 2026 | 442.00 | 466.00 | 439.00 | 451.00 | 451.00 | 1.35% | 114,900 |
| Feb 16, 2026 | 450.00 | 450.00 | 433.00 | 445.00 | 445.00 | -1.11% | 129,100 |
| Feb 13, 2026 | 480.00 | 480.00 | 445.00 | 450.00 | 450.00 | -2.39% | 189,700 |
| Feb 12, 2026 | 468.00 | 487.00 | 457.00 | 461.00 | 461.00 | -10.49% | 504,400 |
| Feb 10, 2026 | 510.00 | 573.00 | 488.00 | 515.00 | 515.00 | 0.19% | 2,126,500 |
| Feb 9, 2026 | 439.00 | 514.00 | 434.00 | 514.00 | 514.00 | 18.43% | 736,700 |
| Feb 6, 2026 | 436.00 | 436.00 | 422.00 | 434.00 | 434.00 | -1.36% | 103,300 |
| Feb 5, 2026 | 434.00 | 441.00 | 429.00 | 440.00 | 440.00 | 1.38% | 61,000 |
| Feb 4, 2026 | 429.00 | 443.00 | 423.00 | 434.00 | 434.00 | 2.12% | 132,900 |
| Feb 3, 2026 | 427.00 | 434.00 | 416.00 | 425.00 | 425.00 | -1.16% | 85,200 |
| Feb 2, 2026 | 431.00 | 444.00 | 419.00 | 430.00 | 430.00 | 2.63% | 104,700 |
| Jan 30, 2026 | 432.00 | 435.00 | 411.00 | 419.00 | 419.00 | -2.10% | 135,500 |
| Jan 29, 2026 | 458.00 | 464.00 | 427.00 | 428.00 | 428.00 | -8.15% | 250,800 |
| Jan 28, 2026 | 490.00 | 493.00 | 461.00 | 466.00 | 466.00 | -5.86% | 398,100 |
| Jan 27, 2026 | 462.00 | 520.00 | 441.00 | 495.00 | 495.00 | 3.13% | 1,959,400 |
| Jan 26, 2026 | 422.00 | 504.00 | 418.00 | 480.00 | 480.00 | 13.21% | 2,643,900 |
| Jan 23, 2026 | 401.00 | 427.00 | 399.00 | 424.00 | 424.00 | 4.69% | 157,800 |
| Jan 22, 2026 | 425.00 | 428.00 | 403.00 | 405.00 | 405.00 | -5.15% | 141,400 |
| Jan 21, 2026 | 456.00 | 459.00 | 425.00 | 427.00 | 427.00 | -6.36% | 197,500 |
| Jan 20, 2026 | 484.00 | 491.00 | 448.00 | 456.00 | 456.00 | -8.98% | 328,100 |
| Jan 19, 2026 | 476.00 | 549.00 | 462.00 | 501.00 | 501.00 | 5.92% | 1,573,400 |
| Jan 16, 2026 | 579.00 | 579.00 | 461.00 | 473.00 | 473.00 | -5.21% | 1,864,300 |
| Jan 15, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 19.09% | 63,400 |
| Jan 14, 2026 | 371.00 | 419.00 | 371.00 | 419.00 | 419.00 | 23.60% | 563,800 |
| Jan 13, 2026 | 342.00 | 342.00 | 338.00 | 339.00 | 339.00 | -0.29% | 10,100 |
| Jan 9, 2026 | 339.00 | 340.00 | 336.00 | 340.00 | 340.00 | 0.59% | 7,500 |
| Jan 8, 2026 | 336.00 | 340.00 | 335.00 | 338.00 | 338.00 | -0.29% | 12,300 |
| Jan 7, 2026 | 340.00 | 342.00 | 339.00 | 339.00 | 339.00 | - | 5,800 |
| Jan 6, 2026 | 337.00 | 339.00 | 335.00 | 339.00 | 339.00 | 0.59% | 6,300 |
| Jan 5, 2026 | 333.00 | 337.00 | 331.00 | 337.00 | 337.00 | 2.43% | 12,500 |
| Dec 30, 2025 | 332.00 | 335.00 | 327.00 | 329.00 | 329.00 | -0.90% | 13,200 |
| Dec 29, 2025 | 331.00 | 333.00 | 330.00 | 332.00 | 332.00 | 0.91% | 5,800 |
| Dec 26, 2025 | 329.00 | 329.00 | 324.00 | 329.00 | 329.00 | 1.23% | 16,700 |
| Dec 25, 2025 | 323.00 | 326.00 | 321.00 | 325.00 | 325.00 | 0.31% | 21,900 |
| Dec 24, 2025 | 324.00 | 328.00 | 323.00 | 324.00 | 324.00 | 0.62% | 15,400 |
| Dec 23, 2025 | 321.00 | 324.00 | 320.00 | 322.00 | 322.00 | 0.31% | 33,900 |
| Dec 22, 2025 | 328.00 | 328.00 | 320.00 | 321.00 | 321.00 | -1.83% | 27,700 |
| Dec 19, 2025 | 328.00 | 330.00 | 327.00 | 327.00 | 327.00 | - | 5,600 |
| Dec 18, 2025 | 330.00 | 330.00 | 327.00 | 327.00 | 327.00 | -0.30% | 9,400 |
| Dec 17, 2025 | 330.00 | 330.00 | 327.00 | 328.00 | 328.00 | -0.61% | 14,500 |
| Dec 16, 2025 | 332.00 | 333.00 | 330.00 | 330.00 | 330.00 | -0.60% | 15,900 |
| Dec 15, 2025 | 333.00 | 335.00 | 332.00 | 332.00 | 332.00 | - | 13,200 |
| Dec 12, 2025 | 335.00 | 335.00 | 332.00 | 332.00 | 332.00 | -0.90% | 10,400 |
| Dec 11, 2025 | 331.00 | 335.00 | 331.00 | 335.00 | 335.00 | 1.21% | 22,500 |
| Dec 10, 2025 | 334.00 | 334.00 | 331.00 | 331.00 | 331.00 | -0.60% | 4,300 |
| Dec 9, 2025 | 335.00 | 335.00 | 332.00 | 333.00 | 333.00 | -0.30% | 5,300 |
| Dec 8, 2025 | 336.00 | 339.00 | 331.00 | 334.00 | 334.00 | -0.60% | 41,000 |
| Dec 5, 2025 | 334.00 | 339.00 | 334.00 | 336.00 | 336.00 | -0.59% | 8,300 |
| Dec 4, 2025 | 333.00 | 338.00 | 333.00 | 338.00 | 338.00 | 1.50% | 39,900 |
| Dec 3, 2025 | 338.00 | 338.00 | 332.00 | 333.00 | 333.00 | -0.30% | 29,600 |
| Dec 2, 2025 | 334.00 | 337.00 | 333.00 | 334.00 | 334.00 | 0.30% | 25,500 |
| Dec 1, 2025 | 335.00 | 335.00 | 333.00 | 333.00 | 333.00 | - | 5,700 |
| Nov 28, 2025 | 335.00 | 335.00 | 333.00 | 333.00 | 333.00 | - | 6,300 |
| Nov 27, 2025 | 334.00 | 335.00 | 332.00 | 333.00 | 333.00 | 0.30% | 8,200 |
| Nov 26, 2025 | 329.00 | 332.00 | 329.00 | 332.00 | 332.00 | 0.61% | 14,400 |
| Nov 25, 2025 | 329.00 | 333.00 | 328.00 | 330.00 | 330.00 | - | 15,000 |
| Nov 21, 2025 | 330.00 | 330.00 | 328.00 | 330.00 | 330.00 | 0.92% | 7,500 |
| Nov 20, 2025 | 334.00 | 335.00 | 325.00 | 327.00 | 327.00 | -2.10% | 32,200 |
| Nov 19, 2025 | 335.00 | 337.00 | 331.00 | 334.00 | 334.00 | -0.30% | 21,200 |
| Nov 18, 2025 | 340.00 | 340.00 | 332.00 | 335.00 | 335.00 | -1.47% | 34,200 |
| Nov 17, 2025 | 347.00 | 348.00 | 339.00 | 340.00 | 340.00 | -1.73% | 31,100 |
| Nov 14, 2025 | 350.00 | 353.00 | 345.00 | 346.00 | 346.00 | -1.42% | 36,200 |
| Nov 13, 2025 | 355.00 | 357.00 | 350.00 | 351.00 | 351.00 | -1.13% | 28,400 |
| Nov 12, 2025 | 356.00 | 361.00 | 351.00 | 355.00 | 355.00 | -4.57% | 31,800 |
| Nov 11, 2025 | 360.00 | 372.00 | 356.00 | 372.00 | 372.00 | 3.91% | 16,500 |
| Nov 10, 2025 | 345.00 | 358.00 | 345.00 | 358.00 | 358.00 | 3.47% | 37,700 |
| Nov 7, 2025 | 351.00 | 353.00 | 345.00 | 346.00 | 346.00 | -1.42% | 22,400 |
| Nov 6, 2025 | 353.00 | 357.00 | 351.00 | 351.00 | 351.00 | - | 8,000 |
| Nov 5, 2025 | 357.00 | 357.00 | 346.00 | 351.00 | 351.00 | -1.68% | 30,000 |
| Nov 4, 2025 | 361.00 | 364.00 | 356.00 | 357.00 | 357.00 | -1.11% | 16,800 |
| Oct 31, 2025 | 361.00 | 369.00 | 360.00 | 361.00 | 361.00 | - | 9,300 |
| Oct 30, 2025 | 361.00 | 366.00 | 360.00 | 361.00 | 361.00 | - | 8,600 |
| Oct 29, 2025 | 367.00 | 367.00 | 361.00 | 361.00 | 361.00 | -2.17% | 11,600 |
| Oct 28, 2025 | 374.00 | 376.00 | 364.00 | 369.00 | 369.00 | -1.86% | 17,200 |
| Oct 27, 2025 | 375.00 | 381.00 | 374.00 | 376.00 | 376.00 | 0.53% | 30,900 |
| Oct 24, 2025 | 375.00 | 380.00 | 373.00 | 374.00 | 374.00 | -1.06% | 13,000 |
| Oct 23, 2025 | 379.00 | 379.00 | 375.00 | 378.00 | 378.00 | -0.26% | 7,100 |
| Oct 22, 2025 | 378.00 | 380.00 | 376.00 | 379.00 | 379.00 | 0.26% | 5,300 |
| Oct 21, 2025 | 384.00 | 384.00 | 375.00 | 378.00 | 378.00 | -0.53% | 11,400 |
| Oct 20, 2025 | 375.00 | 383.00 | 371.00 | 380.00 | 380.00 | 1.60% | 23,200 |
| Oct 17, 2025 | 375.00 | 379.00 | 371.00 | 374.00 | 374.00 | 0.81% | 7,200 |
| Oct 16, 2025 | 376.00 | 376.00 | 369.00 | 371.00 | 371.00 | -1.33% | 7,600 |
| Oct 15, 2025 | 370.00 | 381.00 | 365.00 | 376.00 | 376.00 | 3.30% | 17,400 |
| Oct 14, 2025 | 362.00 | 400.00 | 358.00 | 364.00 | 364.00 | 0.55% | 102,000 |
| Oct 10, 2025 | 363.00 | 365.00 | 357.00 | 362.00 | 362.00 | 0.28% | 9,700 |
| Oct 9, 2025 | 367.00 | 367.00 | 360.00 | 361.00 | 361.00 | -1.63% | 26,300 |
| Oct 8, 2025 | 366.00 | 370.00 | 365.00 | 367.00 | 367.00 | -0.27% | 17,700 |