Skip to main content
Kyodo Paper Holdings (TYO:9849)
Japan flag Japan · Delayed Price · Currency is JPY
4,590.00
+5.00 (0.11%)
Mar 10, 2026, 2:45 PM JST

Kyodo Paper Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20264,600.004,610.004,590.004,590.004,590.000.11%600
Mar 9, 20264,595.004,595.004,585.004,585.004,585.00-0.22%400
Mar 6, 20264,595.004,595.004,595.004,595.004,595.00-0.33%100
Mar 5, 20264,595.004,610.004,585.004,610.004,610.000.22%600
Mar 4, 20264,610.004,610.004,600.004,600.004,600.00-0.22%500
Mar 3, 20264,610.004,610.004,610.004,610.004,610.00-100
Mar 2, 20264,585.004,610.004,585.004,610.004,610.000.66%700
Feb 27, 20264,580.004,605.004,580.004,580.004,580.00-400
Feb 26, 20264,580.004,600.004,580.004,580.004,580.00-0.33%600
Feb 25, 20264,595.004,595.004,590.004,595.004,595.00-300
Feb 24, 20264,600.004,600.004,595.004,595.004,595.00-0.22%200
Feb 20, 20264,600.004,605.004,590.004,605.004,605.000.33%500
Feb 19, 20264,590.004,590.004,590.004,590.004,590.000.11%200
Feb 18, 20264,585.004,585.004,585.004,585.004,585.00-100
Feb 17, 20264,585.004,585.004,585.004,585.004,585.000.55%200
Feb 16, 20264,635.004,635.004,560.004,560.004,560.00-1.30%1,600
Feb 13, 20264,615.004,620.004,615.004,620.004,620.000.65%300
Feb 12, 20264,580.004,600.004,580.004,590.004,590.00-0.22%800
Feb 9, 20264,580.004,600.004,580.004,600.004,600.000.33%300
Feb 6, 20264,585.004,585.004,585.004,585.004,585.00-0.54%100
Feb 5, 20264,595.004,610.004,590.004,610.004,610.000.33%500
Feb 4, 20264,650.004,650.004,595.004,595.004,595.00-0.86%500
Feb 3, 20264,635.004,635.004,635.004,635.004,635.00-200
Jan 30, 20264,580.004,645.004,580.004,635.004,635.001.20%500
Jan 29, 20264,580.004,580.004,580.004,580.004,580.00-0.11%100
Jan 28, 20264,585.004,585.004,585.004,585.004,585.00-1.50%100
Jan 27, 20264,580.004,655.004,580.004,655.004,655.000.76%300
Jan 26, 20264,620.004,620.004,620.004,620.004,620.000.87%100
Jan 23, 20264,650.004,650.004,580.004,580.004,580.00-1.51%300
Jan 22, 20264,650.004,650.004,650.004,650.004,650.000.98%100
Jan 21, 20264,565.004,605.004,565.004,605.004,605.00-300
Jan 20, 20264,605.004,605.004,605.004,605.004,605.000.77%100
Jan 19, 20264,570.004,570.004,570.004,570.004,570.00-0.33%100
Jan 15, 20264,585.004,585.004,585.004,585.004,585.00-100
Jan 14, 20264,600.004,600.004,585.004,585.004,585.00-500
Jan 13, 20264,580.004,585.004,580.004,585.004,585.000.11%300
Jan 9, 20264,565.004,580.004,565.004,580.004,580.000.44%500
Jan 8, 20264,560.004,560.004,560.004,560.004,560.000.22%100
Jan 7, 20264,550.004,550.004,550.004,550.004,550.00-100
Jan 6, 20264,540.004,565.004,540.004,550.004,550.000.11%600
Jan 5, 20264,560.004,560.004,545.004,545.004,545.00-700
Dec 30, 20254,520.004,545.004,520.004,545.004,545.000.33%200
Dec 29, 20254,510.004,530.004,510.004,530.004,530.000.44%500
Dec 26, 20254,515.004,515.004,500.004,510.004,510.00-0.11%2,700
Dec 25, 20254,525.004,525.004,510.004,515.004,515.00-0.22%700
Dec 24, 20254,520.004,530.004,510.004,525.004,525.00-1,000
Dec 23, 20254,520.004,525.004,520.004,525.004,525.000.11%200
Dec 22, 20254,515.004,520.004,515.004,520.004,520.00-400
Dec 19, 20254,515.004,520.004,515.004,520.004,520.000.11%500
Dec 18, 20254,510.004,515.004,510.004,515.004,515.000.11%200
Dec 17, 20254,515.004,520.004,505.004,510.004,510.00-700
Dec 16, 20254,530.004,530.004,510.004,510.004,510.00-0.44%600
Dec 15, 20254,510.004,530.004,510.004,530.004,530.000.44%600
Dec 12, 20254,515.004,515.004,510.004,510.004,510.00-0.33%300
Dec 11, 20254,510.004,525.004,510.004,525.004,525.000.33%700
Dec 10, 20254,510.004,535.004,510.004,510.004,510.00-0.55%600
Dec 9, 20254,540.004,540.004,535.004,535.004,535.00-0.11%200
Dec 8, 20254,540.004,540.004,540.004,540.004,540.000.22%200
Dec 5, 20254,530.004,530.004,530.004,530.004,530.00-0.11%100
Dec 4, 20254,530.004,535.004,530.004,535.004,535.000.11%200
Dec 3, 20254,530.004,545.004,530.004,530.004,530.00-300
Dec 2, 20254,530.004,530.004,530.004,530.004,530.00-200
Dec 1, 20254,540.004,545.004,530.004,530.004,530.00-0.22%600
Nov 28, 20254,515.004,540.004,515.004,540.004,540.000.55%400
Nov 27, 20254,515.004,515.004,515.004,515.004,515.00-200
Nov 26, 20254,515.004,515.004,515.004,515.004,515.00-200
Nov 25, 20254,515.004,535.004,515.004,515.004,515.00-0.66%300
Nov 21, 20254,510.004,545.004,510.004,545.004,545.00-300
Nov 20, 20254,510.004,545.004,500.004,545.004,545.000.89%700
Nov 19, 20254,505.004,545.004,505.004,505.004,505.00-1,000
Nov 18, 20254,505.004,505.004,505.004,505.004,505.00-0.88%100
Nov 17, 20254,545.004,545.004,500.004,545.004,545.00-1,500
Nov 14, 20254,540.004,545.004,525.004,545.004,545.00-700
Nov 13, 20254,540.004,545.004,540.004,545.004,545.000.11%300
Nov 12, 20254,530.004,545.004,530.004,540.004,540.000.11%600
Nov 11, 20254,535.004,535.004,530.004,535.004,535.000.11%300
Nov 10, 20254,530.004,540.004,530.004,530.004,530.000.11%800
Nov 7, 20254,545.004,545.004,525.004,525.004,525.00-0.44%200
Nov 6, 20254,545.004,550.004,500.004,545.004,545.00-0.44%1,900
Nov 5, 20254,565.004,565.004,555.004,565.004,565.00-0.22%800
Nov 4, 20254,580.004,590.004,570.004,575.004,575.00-0.33%600
Oct 31, 20254,590.004,590.004,590.004,590.004,590.000.22%300
Oct 30, 20254,600.004,600.004,580.004,580.004,580.00-0.33%200
Oct 29, 20254,590.004,595.004,590.004,595.004,595.000.33%200
Oct 28, 20254,595.004,595.004,580.004,580.004,580.00-0.22%200
Oct 27, 20254,590.004,590.004,590.004,590.004,590.00-0.11%100
Oct 24, 20254,595.004,595.004,595.004,595.004,595.000.22%200
Oct 23, 20254,570.004,585.004,570.004,585.004,585.000.22%500
Oct 22, 20254,580.004,580.004,575.004,575.004,575.00-0.11%500
Oct 21, 20254,580.004,600.004,580.004,580.004,580.00-1,000
Oct 20, 20254,590.004,590.004,580.004,580.004,580.00-0.22%600
Oct 17, 20254,590.004,590.004,590.004,590.004,590.00-0.22%400
Oct 16, 20254,600.004,600.004,600.004,600.004,600.00-300
Oct 15, 20254,600.004,600.004,595.004,600.004,600.00-700
Oct 14, 20254,610.004,610.004,600.004,600.004,600.000.22%200
Oct 10, 20254,595.004,600.004,590.004,590.004,590.00-0.11%1,100
Oct 9, 20254,600.004,600.004,595.004,595.004,595.00-200
Oct 8, 20254,600.004,600.004,595.004,595.004,595.00-0.11%300
Oct 7, 20254,625.004,625.004,600.004,600.004,600.00-0.11%400
Oct 6, 20254,605.004,605.004,605.004,605.004,605.00-300