Japan Pulp and Paper Company Limited (TYO:8032)
Japan
· Delayed Price · Currency is JPY 1,064.00
+33.00 (3.20%)
Mar 10, 2026, 9:14 AM JST
TYO:8032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,020.00 | 1,039.00 | 1,002.00 | 1,031.00 | 1,031.00 | -4.54% | 466,800 |
| Mar 6, 2026 | 1,080.00 | 1,086.00 | 1,065.00 | 1,080.00 | 1,080.00 | -1.46% | 286,300 |
| Mar 5, 2026 | 1,099.00 | 1,113.00 | 1,078.00 | 1,096.00 | 1,096.00 | 2.72% | 414,000 |
| Mar 4, 2026 | 1,094.00 | 1,099.00 | 1,050.00 | 1,067.00 | 1,067.00 | -5.07% | 479,200 |
| Mar 3, 2026 | 1,151.00 | 1,162.00 | 1,121.00 | 1,124.00 | 1,124.00 | -2.68% | 411,100 |
| Mar 2, 2026 | 1,132.00 | 1,157.00 | 1,124.00 | 1,155.00 | 1,155.00 | - | 444,800 |
| Feb 27, 2026 | 1,114.00 | 1,155.00 | 1,113.00 | 1,155.00 | 1,155.00 | 3.68% | 545,300 |
| Feb 26, 2026 | 1,123.00 | 1,137.00 | 1,110.00 | 1,114.00 | 1,114.00 | -0.45% | 261,600 |
| Feb 25, 2026 | 1,117.00 | 1,129.00 | 1,110.00 | 1,119.00 | 1,119.00 | 0.27% | 274,600 |
| Feb 24, 2026 | 1,090.00 | 1,121.00 | 1,086.00 | 1,116.00 | 1,116.00 | 2.57% | 390,600 |
| Feb 20, 2026 | 1,090.00 | 1,093.00 | 1,076.00 | 1,088.00 | 1,088.00 | -0.73% | 238,600 |
| Feb 19, 2026 | 1,093.00 | 1,099.00 | 1,082.00 | 1,096.00 | 1,096.00 | -0.45% | 213,600 |
| Feb 18, 2026 | 1,095.00 | 1,108.00 | 1,090.00 | 1,101.00 | 1,101.00 | 0.92% | 218,800 |
| Feb 17, 2026 | 1,092.00 | 1,107.00 | 1,081.00 | 1,091.00 | 1,091.00 | -0.91% | 206,300 |
| Feb 16, 2026 | 1,099.00 | 1,105.00 | 1,086.00 | 1,101.00 | 1,101.00 | 0.18% | 342,400 |
| Feb 13, 2026 | 1,134.00 | 1,138.00 | 1,092.00 | 1,099.00 | 1,099.00 | -3.09% | 338,800 |
| Feb 12, 2026 | 1,107.00 | 1,150.00 | 1,099.00 | 1,134.00 | 1,134.00 | 2.44% | 618,400 |
| Feb 10, 2026 | 1,060.00 | 1,109.00 | 1,060.00 | 1,107.00 | 1,107.00 | 6.44% | 880,200 |
| Feb 9, 2026 | 1,060.00 | 1,098.00 | 1,013.00 | 1,040.00 | 1,040.00 | 0.78% | 645,900 |
| Feb 6, 2026 | 1,015.00 | 1,032.00 | 1,014.00 | 1,032.00 | 1,032.00 | 1.67% | 259,000 |
| Feb 5, 2026 | 1,030.00 | 1,030.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.50% | 338,800 |
| Feb 4, 2026 | 1,011.00 | 1,028.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.20% | 371,400 |
| Feb 3, 2026 | 980.00 | 1,012.00 | 980.00 | 1,008.00 | 1,008.00 | 3.28% | 326,300 |
| Feb 2, 2026 | 972.00 | 998.00 | 971.00 | 976.00 | 976.00 | 1.14% | 408,200 |
| Jan 30, 2026 | 958.00 | 968.00 | 950.00 | 965.00 | 965.00 | 1.37% | 216,000 |
| Jan 29, 2026 | 942.00 | 955.00 | 927.00 | 952.00 | 952.00 | 0.95% | 298,500 |
| Jan 28, 2026 | 959.00 | 960.00 | 942.00 | 943.00 | 943.00 | -1.67% | 240,800 |
| Jan 27, 2026 | 957.00 | 966.00 | 947.00 | 959.00 | 959.00 | 0.21% | 288,300 |
| Jan 26, 2026 | 974.00 | 974.00 | 952.00 | 957.00 | 957.00 | -2.05% | 350,900 |
| Jan 23, 2026 | 981.00 | 986.00 | 970.00 | 977.00 | 977.00 | -0.31% | 332,500 |
| Jan 22, 2026 | 982.00 | 989.00 | 961.00 | 980.00 | 980.00 | - | 354,500 |
| Jan 21, 2026 | 990.00 | 994.00 | 973.00 | 980.00 | 980.00 | -1.21% | 274,500 |
| Jan 20, 2026 | 999.00 | 1,000.00 | 990.00 | 992.00 | 992.00 | -0.80% | 266,200 |
| Jan 19, 2026 | 1,007.00 | 1,010.00 | 994.00 | 1,000.00 | 1,000.00 | -0.50% | 186,700 |
| Jan 16, 2026 | 995.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 1.01% | 270,900 |
| Jan 15, 2026 | 999.00 | 1,002.00 | 990.00 | 995.00 | 995.00 | - | 319,600 |
| Jan 14, 2026 | 993.00 | 1,009.00 | 989.00 | 995.00 | 995.00 | 0.91% | 264,000 |
| Jan 13, 2026 | 975.00 | 1,015.00 | 969.00 | 986.00 | 986.00 | 2.71% | 533,800 |
| Jan 9, 2026 | 960.00 | 969.00 | 955.00 | 960.00 | 960.00 | 0.73% | 239,800 |
| Jan 8, 2026 | 959.00 | 968.00 | 953.00 | 953.00 | 953.00 | -0.31% | 270,600 |
| Jan 7, 2026 | 943.00 | 970.00 | 936.00 | 956.00 | 956.00 | 1.06% | 270,600 |
| Jan 6, 2026 | 914.00 | 956.00 | 911.00 | 946.00 | 946.00 | 4.42% | 314,300 |
| Jan 5, 2026 | 900.00 | 914.00 | 890.00 | 906.00 | 906.00 | 2.84% | 315,300 |
| Dec 30, 2025 | 884.00 | 894.00 | 881.00 | 881.00 | 881.00 | -0.34% | 143,200 |
| Dec 29, 2025 | 868.00 | 890.00 | 866.00 | 884.00 | 884.00 | 2.79% | 245,700 |
| Dec 26, 2025 | 860.00 | 866.00 | 855.00 | 860.00 | 860.00 | - | 143,100 |
| Dec 25, 2025 | 853.00 | 860.00 | 845.00 | 860.00 | 860.00 | 1.42% | 146,900 |
| Dec 24, 2025 | 837.00 | 852.00 | 836.00 | 848.00 | 848.00 | 2.17% | 212,400 |
| Dec 23, 2025 | 821.00 | 839.00 | 817.00 | 830.00 | 830.00 | 1.84% | 249,200 |
| Dec 22, 2025 | 830.00 | 831.00 | 815.00 | 815.00 | 815.00 | -1.21% | 140,200 |
| Dec 19, 2025 | 826.00 | 831.00 | 820.00 | 825.00 | 825.00 | -0.12% | 227,300 |
| Dec 18, 2025 | 813.00 | 829.00 | 810.00 | 826.00 | 826.00 | 1.72% | 142,100 |
| Dec 17, 2025 | 823.00 | 827.00 | 812.00 | 812.00 | 812.00 | -0.12% | 138,300 |
| Dec 16, 2025 | 825.00 | 831.00 | 809.00 | 813.00 | 813.00 | -1.33% | 310,100 |
| Dec 15, 2025 | 810.00 | 825.00 | 810.00 | 824.00 | 824.00 | 1.85% | 150,900 |
| Dec 12, 2025 | 793.00 | 813.00 | 793.00 | 809.00 | 809.00 | 2.41% | 231,100 |
| Dec 11, 2025 | 790.00 | 793.00 | 785.00 | 790.00 | 790.00 | 0.77% | 135,800 |
| Dec 10, 2025 | 776.00 | 790.00 | 776.00 | 784.00 | 784.00 | 1.16% | 145,500 |
| Dec 9, 2025 | 781.00 | 784.00 | 772.00 | 775.00 | 775.00 | -1.15% | 150,800 |
| Dec 8, 2025 | 762.00 | 786.00 | 762.00 | 784.00 | 784.00 | 3.29% | 166,200 |
| Dec 5, 2025 | 761.00 | 763.00 | 756.00 | 759.00 | 759.00 | -0.26% | 162,000 |
| Dec 4, 2025 | 755.00 | 767.00 | 755.00 | 761.00 | 761.00 | 1.20% | 140,000 |
| Dec 3, 2025 | 754.00 | 757.00 | 745.00 | 752.00 | 752.00 | 0.27% | 225,700 |
| Dec 2, 2025 | 769.00 | 769.00 | 750.00 | 750.00 | 750.00 | -2.47% | 146,300 |
| Dec 1, 2025 | 763.00 | 772.00 | 757.00 | 769.00 | 769.00 | 1.45% | 248,200 |
| Nov 28, 2025 | 750.00 | 758.00 | 746.00 | 758.00 | 758.00 | 1.88% | 188,100 |
| Nov 27, 2025 | 750.00 | 750.00 | 740.00 | 744.00 | 744.00 | - | 144,300 |
| Nov 26, 2025 | 750.00 | 754.00 | 731.00 | 744.00 | 744.00 | - | 220,500 |
| Nov 25, 2025 | 737.00 | 744.00 | 731.00 | 744.00 | 744.00 | 2.62% | 169,100 |
| Nov 21, 2025 | 716.00 | 733.00 | 714.00 | 725.00 | 725.00 | 1.26% | 379,600 |
| Nov 20, 2025 | 719.00 | 721.00 | 711.00 | 716.00 | 716.00 | 1.42% | 164,100 |
| Nov 19, 2025 | 714.00 | 716.00 | 705.00 | 706.00 | 706.00 | -0.28% | 155,800 |
| Nov 18, 2025 | 719.00 | 720.00 | 708.00 | 708.00 | 708.00 | -1.67% | 179,200 |
| Nov 17, 2025 | 723.00 | 726.00 | 718.00 | 720.00 | 720.00 | - | 93,000 |
| Nov 14, 2025 | 721.00 | 724.00 | 717.00 | 720.00 | 720.00 | -0.55% | 120,000 |
| Nov 13, 2025 | 723.00 | 733.00 | 720.00 | 724.00 | 724.00 | 0.56% | 97,700 |
| Nov 12, 2025 | 719.00 | 723.00 | 712.00 | 720.00 | 720.00 | 0.98% | 172,500 |
| Nov 11, 2025 | 722.00 | 724.00 | 709.00 | 713.00 | 713.00 | -0.70% | 227,300 |
| Nov 10, 2025 | 730.00 | 731.00 | 717.00 | 718.00 | 718.00 | -0.28% | 249,800 |
| Nov 7, 2025 | 699.00 | 721.00 | 672.00 | 720.00 | 720.00 | -5.01% | 766,900 |
| Nov 6, 2025 | 726.00 | 775.00 | 726.00 | 758.00 | 758.00 | 4.70% | 432,100 |
| Nov 5, 2025 | 721.00 | 727.00 | 713.00 | 724.00 | 724.00 | -0.41% | 243,800 |
| Nov 4, 2025 | 720.00 | 733.00 | 719.00 | 727.00 | 727.00 | 0.41% | 237,700 |
| Oct 31, 2025 | 725.00 | 730.00 | 717.00 | 724.00 | 724.00 | 0.28% | 261,600 |
| Oct 30, 2025 | 727.00 | 739.00 | 722.00 | 722.00 | 722.00 | -0.69% | 922,400 |
| Oct 29, 2025 | 725.00 | 732.00 | 720.00 | 727.00 | 727.00 | 0.28% | 163,900 |
| Oct 28, 2025 | 741.00 | 742.00 | 720.00 | 725.00 | 725.00 | -2.82% | 172,200 |
| Oct 27, 2025 | 744.00 | 752.00 | 740.00 | 746.00 | 746.00 | 1.22% | 162,800 |
| Oct 24, 2025 | 739.00 | 744.00 | 735.00 | 737.00 | 737.00 | -0.27% | 126,900 |
| Oct 23, 2025 | 728.00 | 743.00 | 728.00 | 739.00 | 739.00 | 1.51% | 171,700 |
| Oct 22, 2025 | 725.00 | 733.00 | 722.00 | 728.00 | 728.00 | 1.11% | 131,500 |
| Oct 21, 2025 | 727.00 | 729.00 | 720.00 | 720.00 | 720.00 | -0.83% | 103,400 |
| Oct 20, 2025 | 727.00 | 730.00 | 724.00 | 726.00 | 726.00 | 0.55% | 101,300 |
| Oct 17, 2025 | 719.00 | 722.00 | 717.00 | 722.00 | 722.00 | 0.14% | 97,700 |
| Oct 16, 2025 | 728.00 | 731.00 | 720.00 | 721.00 | 721.00 | -0.41% | 124,400 |
| Oct 15, 2025 | 720.00 | 728.00 | 720.00 | 724.00 | 724.00 | 1.54% | 132,400 |
| Oct 14, 2025 | 710.00 | 719.00 | 706.00 | 713.00 | 713.00 | -0.56% | 222,000 |
| Oct 10, 2025 | 719.00 | 720.00 | 713.00 | 717.00 | 717.00 | -1.38% | 169,700 |
| Oct 9, 2025 | 717.00 | 727.00 | 715.00 | 727.00 | 727.00 | 1.11% | 138,600 |
| Oct 8, 2025 | 724.00 | 732.00 | 719.00 | 719.00 | 719.00 | -0.28% | 141,300 |