Japan Pulp and Paper Company Limited (TYO:8032)
Japan
· Delayed Price · Currency is JPY 1,110.00
+17.00 (1.56%)
Apr 28, 2026, 3:30 PM JST
TYO:8032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,093.00 | 1,114.00 | 1,093.00 | 1,110.00 | 1,110.00 | 1.56% | 240,600 |
| Apr 27, 2026 | 1,100.00 | 1,110.00 | 1,089.00 | 1,093.00 | 1,093.00 | 0.09% | 266,300 |
| Apr 24, 2026 | 1,093.00 | 1,103.00 | 1,089.00 | 1,092.00 | 1,092.00 | -0.18% | 168,700 |
| Apr 23, 2026 | 1,091.00 | 1,099.00 | 1,080.00 | 1,094.00 | 1,094.00 | 0.18% | 265,100 |
| Apr 22, 2026 | 1,092.00 | 1,098.00 | 1,082.00 | 1,092.00 | 1,092.00 | -0.46% | 186,500 |
| Apr 21, 2026 | 1,089.00 | 1,103.00 | 1,086.00 | 1,097.00 | 1,097.00 | 0.73% | 217,500 |
| Apr 20, 2026 | 1,100.00 | 1,107.00 | 1,087.00 | 1,089.00 | 1,089.00 | 0.37% | 259,100 |
| Apr 17, 2026 | 1,105.00 | 1,108.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.45% | 180,800 |
| Apr 16, 2026 | 1,090.00 | 1,103.00 | 1,090.00 | 1,101.00 | 1,101.00 | 1.01% | 164,400 |
| Apr 15, 2026 | 1,097.00 | 1,109.00 | 1,087.00 | 1,090.00 | 1,090.00 | -0.55% | 146,200 |
| Apr 14, 2026 | 1,103.00 | 1,109.00 | 1,091.00 | 1,096.00 | 1,096.00 | -0.63% | 162,700 |
| Apr 13, 2026 | 1,096.00 | 1,114.00 | 1,089.00 | 1,103.00 | 1,103.00 | 0.09% | 213,200 |
| Apr 10, 2026 | 1,120.00 | 1,135.00 | 1,098.00 | 1,102.00 | 1,102.00 | -0.54% | 289,200 |
| Apr 9, 2026 | 1,100.00 | 1,121.00 | 1,092.00 | 1,108.00 | 1,108.00 | 1.00% | 270,500 |
| Apr 8, 2026 | 1,110.00 | 1,122.00 | 1,090.00 | 1,097.00 | 1,097.00 | 0.64% | 321,400 |
| Apr 7, 2026 | 1,095.00 | 1,098.00 | 1,083.00 | 1,090.00 | 1,090.00 | 0.37% | 159,900 |
| Apr 6, 2026 | 1,092.00 | 1,096.00 | 1,080.00 | 1,086.00 | 1,086.00 | -0.55% | 187,500 |
| Apr 3, 2026 | 1,090.00 | 1,104.00 | 1,083.00 | 1,092.00 | 1,092.00 | 0.46% | 166,000 |
| Apr 2, 2026 | 1,098.00 | 1,125.00 | 1,081.00 | 1,087.00 | 1,087.00 | -1.00% | 303,900 |
| Apr 1, 2026 | 1,058.00 | 1,098.00 | 1,054.00 | 1,098.00 | 1,098.00 | 6.19% | 391,300 |
| Mar 31, 2026 | 1,014.00 | 1,035.00 | 1,007.00 | 1,034.00 | 1,034.00 | 1.08% | 322,100 |
| Mar 30, 2026 | 987.00 | 1,025.00 | 983.00 | 1,023.00 | 1,023.00 | -2.48% | 415,000 |
| Mar 27, 2026 | 1,038.00 | 1,062.00 | 1,038.00 | 1,049.00 | 1,029.00 | 0.29% | 561,300 |
| Mar 26, 2026 | 1,067.00 | 1,068.00 | 1,030.00 | 1,046.00 | 1,026.06 | -1.60% | 400,800 |
| Mar 25, 2026 | 1,061.00 | 1,072.00 | 1,054.00 | 1,063.00 | 1,042.73 | 2.31% | 315,100 |
| Mar 24, 2026 | 1,040.00 | 1,046.00 | 1,030.00 | 1,039.00 | 1,019.19 | 2.87% | 314,700 |
| Mar 23, 2026 | 1,022.00 | 1,025.00 | 1,001.00 | 1,010.00 | 990.74 | -3.72% | 467,500 |
| Mar 19, 2026 | 1,067.00 | 1,069.00 | 1,038.00 | 1,049.00 | 1,029.00 | -3.23% | 410,500 |
| Mar 18, 2026 | 1,068.00 | 1,086.00 | 1,062.00 | 1,084.00 | 1,063.33 | 2.85% | 246,300 |
| Mar 17, 2026 | 1,057.00 | 1,067.00 | 1,051.00 | 1,054.00 | 1,033.90 | 1.15% | 278,100 |
| Mar 16, 2026 | 1,033.00 | 1,052.00 | 1,030.00 | 1,042.00 | 1,022.13 | 0.97% | 439,000 |
| Mar 13, 2026 | 1,028.00 | 1,047.00 | 1,023.00 | 1,032.00 | 1,012.32 | -0.29% | 375,700 |
| Mar 12, 2026 | 1,051.00 | 1,059.00 | 1,032.00 | 1,035.00 | 1,015.27 | -2.54% | 246,500 |
| Mar 11, 2026 | 1,071.00 | 1,083.00 | 1,062.00 | 1,062.00 | 1,041.75 | - | 271,700 |
| Mar 10, 2026 | 1,056.00 | 1,072.00 | 1,050.00 | 1,062.00 | 1,041.75 | 3.01% | 299,300 |
| Mar 9, 2026 | 1,020.00 | 1,039.00 | 1,002.00 | 1,031.00 | 1,011.34 | -4.54% | 466,800 |
| Mar 6, 2026 | 1,080.00 | 1,086.00 | 1,065.00 | 1,080.00 | 1,059.41 | -1.46% | 286,300 |
| Mar 5, 2026 | 1,099.00 | 1,113.00 | 1,078.00 | 1,096.00 | 1,075.10 | 2.72% | 414,000 |
| Mar 4, 2026 | 1,094.00 | 1,099.00 | 1,050.00 | 1,067.00 | 1,046.66 | -5.07% | 479,200 |
| Mar 3, 2026 | 1,151.00 | 1,162.00 | 1,121.00 | 1,124.00 | 1,102.57 | -2.68% | 411,100 |
| Mar 2, 2026 | 1,132.00 | 1,157.00 | 1,124.00 | 1,155.00 | 1,132.98 | - | 444,800 |
| Feb 27, 2026 | 1,114.00 | 1,155.00 | 1,113.00 | 1,155.00 | 1,132.98 | 3.68% | 545,300 |
| Feb 26, 2026 | 1,123.00 | 1,137.00 | 1,110.00 | 1,114.00 | 1,092.76 | -0.45% | 261,600 |
| Feb 25, 2026 | 1,117.00 | 1,129.00 | 1,110.00 | 1,119.00 | 1,097.67 | 0.27% | 274,600 |
| Feb 24, 2026 | 1,090.00 | 1,121.00 | 1,086.00 | 1,116.00 | 1,094.72 | 2.57% | 390,600 |
| Feb 20, 2026 | 1,090.00 | 1,093.00 | 1,076.00 | 1,088.00 | 1,067.26 | -0.73% | 238,600 |
| Feb 19, 2026 | 1,093.00 | 1,099.00 | 1,082.00 | 1,096.00 | 1,075.10 | -0.45% | 213,600 |
| Feb 18, 2026 | 1,095.00 | 1,108.00 | 1,090.00 | 1,101.00 | 1,080.01 | 0.92% | 218,800 |
| Feb 17, 2026 | 1,092.00 | 1,107.00 | 1,081.00 | 1,091.00 | 1,070.20 | -0.91% | 206,300 |
| Feb 16, 2026 | 1,099.00 | 1,105.00 | 1,086.00 | 1,101.00 | 1,080.01 | 0.18% | 342,400 |
| Feb 13, 2026 | 1,134.00 | 1,138.00 | 1,092.00 | 1,099.00 | 1,078.05 | -3.09% | 338,800 |
| Feb 12, 2026 | 1,107.00 | 1,150.00 | 1,099.00 | 1,134.00 | 1,112.38 | 2.44% | 618,400 |
| Feb 10, 2026 | 1,060.00 | 1,109.00 | 1,060.00 | 1,107.00 | 1,085.89 | 6.44% | 880,200 |
| Feb 9, 2026 | 1,060.00 | 1,098.00 | 1,013.00 | 1,040.00 | 1,020.17 | 0.78% | 645,900 |
| Feb 6, 2026 | 1,015.00 | 1,032.00 | 1,014.00 | 1,032.00 | 1,012.32 | 1.67% | 259,000 |
| Feb 5, 2026 | 1,030.00 | 1,030.00 | 1,015.00 | 1,015.00 | 995.65 | 0.50% | 338,800 |
| Feb 4, 2026 | 1,011.00 | 1,028.00 | 1,010.00 | 1,010.00 | 990.74 | 0.20% | 371,400 |
| Feb 3, 2026 | 980.00 | 1,012.00 | 980.00 | 1,008.00 | 988.78 | 3.28% | 326,300 |
| Feb 2, 2026 | 972.00 | 998.00 | 971.00 | 976.00 | 957.39 | 1.14% | 408,200 |
| Jan 30, 2026 | 958.00 | 968.00 | 950.00 | 965.00 | 946.60 | 1.37% | 216,000 |
| Jan 29, 2026 | 942.00 | 955.00 | 927.00 | 952.00 | 933.85 | 0.95% | 298,500 |
| Jan 28, 2026 | 959.00 | 960.00 | 942.00 | 943.00 | 925.02 | -1.67% | 240,800 |
| Jan 27, 2026 | 957.00 | 966.00 | 947.00 | 959.00 | 940.72 | 0.21% | 288,300 |
| Jan 26, 2026 | 974.00 | 974.00 | 952.00 | 957.00 | 938.75 | -2.05% | 350,900 |
| Jan 23, 2026 | 981.00 | 986.00 | 970.00 | 977.00 | 958.37 | -0.31% | 332,500 |
| Jan 22, 2026 | 982.00 | 989.00 | 961.00 | 980.00 | 961.32 | - | 354,500 |
| Jan 21, 2026 | 990.00 | 994.00 | 973.00 | 980.00 | 961.32 | -1.21% | 274,500 |
| Jan 20, 2026 | 999.00 | 1,000.00 | 990.00 | 992.00 | 973.09 | -0.80% | 266,200 |
| Jan 19, 2026 | 1,007.00 | 1,010.00 | 994.00 | 1,000.00 | 980.93 | -0.50% | 186,700 |
| Jan 16, 2026 | 995.00 | 1,005.00 | 990.00 | 1,005.00 | 985.84 | 1.01% | 270,900 |
| Jan 15, 2026 | 999.00 | 1,002.00 | 990.00 | 995.00 | 976.03 | - | 319,600 |
| Jan 14, 2026 | 993.00 | 1,009.00 | 989.00 | 995.00 | 976.03 | 0.91% | 264,000 |
| Jan 13, 2026 | 975.00 | 1,015.00 | 969.00 | 986.00 | 967.20 | 2.71% | 533,800 |
| Jan 9, 2026 | 960.00 | 969.00 | 955.00 | 960.00 | 941.70 | 0.73% | 239,800 |
| Jan 8, 2026 | 959.00 | 968.00 | 953.00 | 953.00 | 934.83 | -0.31% | 270,600 |
| Jan 7, 2026 | 943.00 | 970.00 | 936.00 | 956.00 | 937.77 | 1.06% | 270,600 |
| Jan 6, 2026 | 914.00 | 956.00 | 911.00 | 946.00 | 927.96 | 4.42% | 314,300 |
| Jan 5, 2026 | 900.00 | 914.00 | 890.00 | 906.00 | 888.73 | 2.84% | 315,300 |
| Dec 30, 2025 | 884.00 | 894.00 | 881.00 | 881.00 | 864.20 | -0.34% | 143,200 |
| Dec 29, 2025 | 868.00 | 890.00 | 866.00 | 884.00 | 867.15 | 2.79% | 245,700 |
| Dec 26, 2025 | 860.00 | 866.00 | 855.00 | 860.00 | 843.60 | - | 143,100 |
| Dec 25, 2025 | 853.00 | 860.00 | 845.00 | 860.00 | 843.60 | 1.42% | 146,900 |
| Dec 24, 2025 | 837.00 | 852.00 | 836.00 | 848.00 | 831.83 | 2.17% | 212,400 |
| Dec 23, 2025 | 821.00 | 839.00 | 817.00 | 830.00 | 814.18 | 1.84% | 249,200 |
| Dec 22, 2025 | 830.00 | 831.00 | 815.00 | 815.00 | 799.46 | -1.21% | 140,200 |
| Dec 19, 2025 | 826.00 | 831.00 | 820.00 | 825.00 | 809.27 | -0.12% | 227,300 |
| Dec 18, 2025 | 813.00 | 829.00 | 810.00 | 826.00 | 810.25 | 1.72% | 142,100 |
| Dec 17, 2025 | 823.00 | 827.00 | 812.00 | 812.00 | 796.52 | -0.12% | 138,300 |
| Dec 16, 2025 | 825.00 | 831.00 | 809.00 | 813.00 | 797.50 | -1.33% | 310,100 |
| Dec 15, 2025 | 810.00 | 825.00 | 810.00 | 824.00 | 808.29 | 1.85% | 150,900 |
| Dec 12, 2025 | 793.00 | 813.00 | 793.00 | 809.00 | 793.58 | 2.41% | 231,100 |
| Dec 11, 2025 | 790.00 | 793.00 | 785.00 | 790.00 | 774.94 | 0.77% | 135,800 |
| Dec 10, 2025 | 776.00 | 790.00 | 776.00 | 784.00 | 769.05 | 1.16% | 145,500 |
| Dec 9, 2025 | 781.00 | 784.00 | 772.00 | 775.00 | 760.22 | -1.15% | 150,800 |
| Dec 8, 2025 | 762.00 | 786.00 | 762.00 | 784.00 | 769.05 | 3.29% | 166,200 |
| Dec 5, 2025 | 761.00 | 763.00 | 756.00 | 759.00 | 744.53 | -0.26% | 162,000 |
| Dec 4, 2025 | 755.00 | 767.00 | 755.00 | 761.00 | 746.49 | 1.20% | 140,000 |
| Dec 3, 2025 | 754.00 | 757.00 | 745.00 | 752.00 | 737.66 | 0.27% | 225,700 |
| Dec 2, 2025 | 769.00 | 769.00 | 750.00 | 750.00 | 735.70 | -2.47% | 146,300 |
| Dec 1, 2025 | 763.00 | 772.00 | 757.00 | 769.00 | 754.34 | 1.45% | 248,200 |