Skip to main content
Mitsubishi Pencil Co., Ltd. (TYO:7976)
Japan flag Japan · Delayed Price · Currency is JPY
2,437.00
+70.00 (2.96%)
Apr 28, 2026, 3:30 PM JST

Mitsubishi Pencil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,370.002,437.002,363.002,437.002,437.002.96%120,500
Apr 27, 20262,364.002,394.002,353.002,367.002,367.00-0.04%107,000
Apr 24, 20262,393.002,405.002,360.002,368.002,368.00-1.13%72,100
Apr 23, 20262,429.002,440.002,388.002,395.002,395.00-2.52%96,700
Apr 22, 20262,479.002,489.002,445.002,457.002,457.00-0.89%61,700
Apr 21, 20262,502.002,502.002,462.002,479.002,479.00-0.40%62,400
Apr 20, 20262,507.002,507.002,485.002,489.002,489.00-59,200
Apr 17, 20262,487.002,500.002,484.002,489.002,489.000.53%34,300
Apr 16, 20262,486.002,505.002,474.002,476.002,476.00-0.40%39,600
Apr 15, 20262,515.002,515.002,470.002,486.002,486.000.20%74,700
Apr 14, 20262,463.002,488.002,458.002,481.002,481.001.02%52,400
Apr 13, 20262,463.002,478.002,452.002,456.002,456.00-0.28%41,900
Apr 10, 20262,484.002,487.002,450.002,463.002,463.00-0.12%50,400
Apr 9, 20262,462.002,483.002,456.002,466.002,466.00-0.12%54,200
Apr 8, 20262,499.002,499.002,458.002,469.002,469.00-0.12%63,700
Apr 7, 20262,484.002,487.002,440.002,472.002,472.000.73%70,600
Apr 6, 20262,438.002,460.002,436.002,454.002,454.000.66%33,000
Apr 3, 20262,400.002,441.002,400.002,438.002,438.001.58%44,600
Apr 2, 20262,430.002,454.002,394.002,400.002,400.00-0.91%83,600
Apr 1, 20262,348.002,422.002,345.002,422.002,422.004.89%79,900
Mar 31, 20262,316.002,353.002,309.002,309.002,309.00-1.16%76,400
Mar 30, 20262,360.002,361.002,320.002,336.002,336.00-3.07%95,600
Mar 27, 20262,403.002,420.002,384.002,410.002,410.001.56%136,800
Mar 26, 20262,478.002,479.002,351.002,373.002,373.00-4.66%143,200
Mar 25, 20262,455.002,499.002,455.002,489.002,489.002.26%136,900
Mar 24, 20262,405.002,445.002,392.002,434.002,434.003.35%138,900
Mar 23, 20262,301.002,366.002,301.002,355.002,355.000.47%138,600
Mar 19, 20262,308.002,355.002,307.002,344.002,344.00-0.47%101,900
Mar 18, 20262,304.002,355.002,302.002,355.002,355.001.68%72,000
Mar 17, 20262,322.002,334.002,307.002,316.002,316.000.13%60,000
Mar 16, 20262,314.002,328.002,302.002,313.002,313.00-0.04%68,700
Mar 13, 20262,280.002,337.002,280.002,314.002,314.001.05%94,500
Mar 12, 20262,288.002,304.002,279.002,290.002,290.00-1.67%73,500
Mar 11, 20262,342.002,352.002,319.002,329.002,329.001.44%80,900
Mar 10, 20262,303.002,308.002,268.002,296.002,296.001.91%69,000
Mar 9, 20262,258.002,273.002,226.002,253.002,253.00-2.38%110,200
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