Skip to main content
Mitsubishi Pencil Co., Ltd. (TYO:7976)
Japan flag Japan · Delayed Price · Currency is JPY
2,308.00
+13.00 (0.57%)
At close: Mar 6, 2026

Mitsubishi Pencil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,263.002,316.002,261.002,308.002,308.000.57%56,900
Mar 5, 20262,317.002,342.002,276.002,295.002,295.001.24%114,300
Mar 4, 20262,260.002,281.002,234.002,267.002,267.00-2.07%129,200
Mar 3, 20262,352.002,367.002,315.002,315.002,315.00-2.53%103,100
Mar 2, 20262,402.002,404.002,353.002,375.002,375.00-3.14%115,600
Feb 27, 20262,375.002,453.002,373.002,452.002,452.004.52%179,100
Feb 26, 20262,350.002,356.002,325.002,346.002,346.000.90%61,700
Feb 25, 20262,340.002,343.002,306.002,325.002,325.00-0.34%58,100
Feb 24, 20262,297.002,341.002,281.002,333.002,333.002.46%76,000
Feb 20, 20262,340.002,340.002,257.002,277.002,277.00-2.94%82,500
Feb 19, 20262,350.002,370.002,333.002,346.002,346.000.43%107,600
Feb 18, 20262,390.002,399.002,284.002,336.002,336.00-1.85%195,500
Feb 17, 20262,328.002,393.002,302.002,380.002,380.004.48%291,700
Feb 16, 20262,231.002,327.002,210.002,278.002,278.004.45%308,300
Feb 13, 20262,301.002,301.002,161.002,181.002,181.00-9.16%333,600
Feb 12, 20262,420.002,428.002,400.002,401.002,401.000.25%126,500
Feb 10, 20262,391.002,418.002,375.002,395.002,395.00-0.21%123,700
Feb 9, 20262,382.002,408.002,364.002,400.002,400.002.92%137,500
Feb 6, 20262,305.002,347.002,303.002,332.002,332.000.04%64,900
Feb 5, 20262,333.002,351.002,325.002,331.002,331.000.21%77,100
Feb 4, 20262,356.002,365.002,326.002,326.002,326.00-1.11%99,800
Feb 3, 20262,313.002,360.002,313.002,352.002,352.001.82%87,400
Feb 2, 20262,285.002,333.002,285.002,310.002,310.000.87%178,400
Jan 30, 20262,274.002,311.002,266.002,290.002,290.000.62%172,000
Jan 29, 20262,246.002,276.002,217.002,276.002,276.000.49%58,700
Jan 28, 20262,245.002,274.002,245.002,265.002,265.00-0.66%66,100
Jan 27, 20262,270.002,294.002,250.002,280.002,280.000.44%104,100
Jan 26, 20262,300.002,310.002,246.002,270.002,270.00-3.40%89,100
Jan 23, 20262,337.002,358.002,337.002,350.002,350.000.90%64,100
Jan 22, 20262,285.002,345.002,285.002,329.002,329.001.84%64,800
Jan 21, 20262,280.002,300.002,276.002,287.002,287.00-0.82%32,300
Jan 20, 20262,280.002,319.002,277.002,306.002,306.000.61%51,600
Jan 19, 20262,300.002,303.002,262.002,292.002,292.00-0.74%28,400
Jan 16, 20262,307.002,345.002,288.002,309.002,309.000.92%83,400
Jan 15, 20262,265.002,318.002,245.002,288.002,288.000.93%88,300
Jan 14, 20262,228.002,270.002,228.002,267.002,267.000.62%50,300
Jan 13, 20262,256.002,273.002,239.002,253.002,253.001.12%82,500
Jan 9, 20262,233.002,246.002,228.002,228.002,228.000.36%46,300
Jan 8, 20262,185.002,224.002,185.002,220.002,220.002.07%70,900
Jan 7, 20262,189.002,209.002,160.002,175.002,175.00-1.23%98,500
Jan 6, 20262,176.002,203.002,166.002,202.002,202.002.66%111,800
Jan 5, 20262,177.002,186.002,142.002,145.002,145.00-1.47%107,800
Dec 30, 20252,210.002,217.002,170.002,177.002,177.00-0.82%103,700
Dec 29, 20252,188.002,215.002,184.002,195.002,195.00-1.30%100,500
Dec 26, 20252,230.002,242.002,216.002,224.002,198.000.14%46,600
Dec 25, 20252,201.002,225.002,201.002,221.002,195.040.91%38,900
Dec 24, 20252,200.002,207.002,187.002,201.002,175.270.18%44,400
Dec 23, 20252,196.002,206.002,187.002,197.002,171.320.46%102,000
Dec 22, 20252,200.002,223.002,181.002,187.002,161.430.41%95,000
Dec 19, 20252,145.002,186.002,142.002,178.002,152.541.59%54,600
Dec 18, 20252,151.002,160.002,141.002,144.002,118.940.37%34,900
Dec 17, 20252,160.002,160.002,130.002,136.002,111.03-0.84%39,800
Dec 16, 20252,205.002,205.002,154.002,154.002,128.82-2.27%54,700
Dec 15, 20252,224.002,224.002,189.002,204.002,178.23-0.68%58,000
Dec 12, 20252,200.002,220.002,190.002,219.002,193.062.73%94,900
Dec 11, 20252,172.002,186.002,148.002,160.002,134.750.65%124,000
Dec 10, 20252,158.002,170.002,135.002,146.002,120.91-0.37%47,400
Dec 9, 20252,175.002,183.002,140.002,154.002,128.82-1.19%83,500
Dec 8, 20252,150.002,184.002,150.002,180.002,154.512.11%67,400
Dec 5, 20252,105.002,144.002,105.002,135.002,110.040.66%80,300
Dec 4, 20252,066.002,133.002,066.002,121.002,096.203.26%75,300
Dec 3, 20252,100.002,101.002,054.002,054.002,029.99-2.88%93,200
Dec 2, 20252,143.002,143.002,115.002,115.002,090.27-1.31%40,300
Dec 1, 20252,154.002,179.002,143.002,143.002,117.95-0.33%70,100
Nov 28, 20252,122.002,150.002,118.002,150.002,124.871.51%106,600
Nov 27, 20252,111.002,129.002,101.002,118.002,093.240.62%111,300
Nov 26, 20252,091.002,106.002,085.002,105.002,080.391.15%107,200
Nov 25, 20252,129.002,136.002,080.002,081.002,056.67-2.16%104,400
Nov 21, 20252,061.002,134.002,050.002,127.002,102.134.83%168,600
Nov 20, 20252,029.002,031.002,006.002,029.002,005.280.90%102,700
Nov 19, 20252,033.002,043.002,007.002,011.001,987.49-1.13%93,000
Nov 18, 20252,081.002,081.002,032.002,034.002,010.22-2.54%75,700
Nov 17, 20252,132.002,138.002,087.002,087.002,062.60-2.39%58,000
Nov 14, 20252,150.002,153.002,135.002,138.002,113.01-0.56%48,600
Nov 13, 20252,178.002,178.002,144.002,150.002,124.87-0.69%35,800
Nov 12, 20252,200.002,200.002,149.002,165.002,139.69-1.10%60,700
Nov 11, 20252,174.002,196.002,172.002,189.002,163.410.97%47,200
Nov 10, 20252,168.002,174.002,149.002,168.002,142.651.55%57,800
Nov 7, 20252,230.002,232.002,133.002,135.002,110.04-4.60%103,000
Nov 6, 20252,225.002,264.002,209.002,238.002,211.842.66%197,000
Nov 5, 20252,143.002,192.002,136.002,180.002,154.512.64%175,500
Nov 4, 20252,062.002,144.002,053.002,124.002,099.173.71%137,300
Oct 31, 20252,061.002,079.002,025.002,048.002,024.06-2.98%193,300
Oct 30, 20252,086.002,130.002,077.002,111.002,086.322.03%128,300
Oct 29, 20252,106.002,118.002,058.002,069.002,044.81-2.36%88,900
Oct 28, 20252,178.002,178.002,119.002,119.002,094.23-3.20%80,200
Oct 27, 20252,179.002,190.002,165.002,189.002,163.411.44%44,900
Oct 24, 20252,191.002,191.002,150.002,158.002,132.77-1.64%38,700
Oct 23, 20252,187.002,196.002,180.002,194.002,168.350.37%43,500
Oct 22, 20252,185.002,192.002,172.002,186.002,160.440.64%41,200
Oct 21, 20252,161.002,190.002,161.002,172.002,146.610.65%40,100
Oct 20, 20252,190.002,192.002,156.002,158.002,132.77-0.74%26,700
Oct 17, 20252,161.002,180.002,157.002,174.002,148.580.32%36,500
Oct 16, 20252,164.002,189.002,156.002,167.002,141.670.09%45,700
Oct 15, 20252,173.002,189.002,157.002,165.002,139.690.23%63,700
Oct 14, 20252,152.002,186.002,144.002,160.002,134.75-0.92%80,400
Oct 10, 20252,155.002,193.002,155.002,180.002,154.510.09%58,100
Oct 9, 20252,177.002,190.002,168.002,178.002,152.54-0.09%58,500
Oct 8, 20252,201.002,210.002,174.002,180.002,154.51-0.73%56,300
Oct 7, 20252,174.002,198.002,174.002,196.002,170.330.97%51,800