Skip to main content
Kyodo Paper Holdings (TYO:9849)
Japan flag Japan · Delayed Price · Currency is JPY
4,485.00
0.00 (0.00%)
Apr 30, 2026, 9:00 AM JST

Kyodo Paper Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20264,485.004,485.004,485.004,485.004,485.00-0.33%300
Apr 23, 20264,500.004,500.004,500.004,500.004,500.00-100
Apr 20, 20264,500.004,500.004,500.004,500.004,500.00-200
Apr 14, 20264,520.004,520.004,500.004,500.004,500.00-300
Apr 13, 20264,500.004,500.004,500.004,500.004,500.00-0.44%200
Apr 10, 20264,520.004,520.004,520.004,520.004,520.000.22%100
Apr 9, 20264,520.004,520.004,500.004,510.004,510.000.45%300
Apr 8, 20264,490.004,490.004,490.004,490.004,490.000.22%100
Apr 7, 20264,480.004,480.004,480.004,480.004,480.000.11%100
Apr 6, 20264,475.004,500.004,475.004,475.004,475.00-400
Apr 3, 20264,480.004,480.004,475.004,475.004,475.00-0.11%500
Apr 2, 20264,480.004,480.004,480.004,480.004,480.000.22%300
Apr 1, 20264,485.004,485.004,470.004,470.004,470.000.45%800
Mar 31, 20264,485.004,485.004,450.004,450.004,450.00-0.78%700
Mar 30, 20264,530.004,530.004,420.004,485.004,485.00-3.55%2,500
Mar 27, 20264,630.004,650.004,625.004,650.004,600.000.43%1,000
Mar 26, 20264,635.004,635.004,620.004,630.004,580.220.22%400
Mar 25, 20264,620.004,620.004,610.004,620.004,570.320.33%900
Mar 24, 20264,650.004,655.004,605.004,605.004,555.480.11%300
Mar 23, 20264,650.004,650.004,600.004,600.004,550.54-1.08%600
Mar 19, 20264,635.004,650.004,615.004,650.004,600.000.43%700
Mar 17, 20264,610.004,630.004,610.004,630.004,580.220.33%500
Mar 16, 20264,590.004,615.004,590.004,615.004,565.380.33%500
Mar 13, 20264,600.004,600.004,590.004,600.004,550.54-0.22%400
Mar 12, 20264,610.004,610.004,610.004,610.004,560.430.55%100
Mar 11, 20264,585.004,585.004,585.004,585.004,535.70-0.11%100
Mar 10, 20264,600.004,610.004,590.004,590.004,540.650.11%600
Mar 9, 20264,595.004,595.004,585.004,585.004,535.70-0.22%400
Mar 6, 20264,595.004,595.004,595.004,595.004,545.59-0.33%100
Mar 5, 20264,595.004,610.004,585.004,610.004,560.430.22%600
Mar 4, 20264,610.004,610.004,600.004,600.004,550.54-0.22%500
Mar 3, 20264,610.004,610.004,610.004,610.004,560.43-100
Mar 2, 20264,585.004,610.004,585.004,610.004,560.430.66%700
Feb 27, 20264,580.004,605.004,580.004,580.004,530.75-400
Feb 26, 20264,580.004,600.004,580.004,580.004,530.75-0.33%600
Feb 25, 20264,595.004,595.004,590.004,595.004,545.59-300
Feb 24, 20264,600.004,600.004,595.004,595.004,545.59-0.22%200
Feb 20, 20264,600.004,605.004,590.004,605.004,555.480.33%500
Feb 19, 20264,590.004,590.004,590.004,590.004,540.650.11%200
Feb 18, 20264,585.004,585.004,585.004,585.004,535.70-100
Feb 17, 20264,585.004,585.004,585.004,585.004,535.700.55%200
Feb 16, 20264,635.004,635.004,560.004,560.004,510.97-1.30%1,600
Feb 13, 20264,615.004,620.004,615.004,620.004,570.320.65%300
Feb 12, 20264,580.004,600.004,580.004,590.004,540.65-0.22%800
Feb 9, 20264,580.004,600.004,580.004,600.004,550.540.33%300
Feb 6, 20264,585.004,585.004,585.004,585.004,535.70-0.54%100
Feb 5, 20264,595.004,610.004,590.004,610.004,560.430.33%500
Feb 4, 20264,650.004,650.004,595.004,595.004,545.59-0.86%500
Feb 3, 20264,635.004,635.004,635.004,635.004,585.16-200
Jan 30, 20264,580.004,645.004,580.004,635.004,585.161.20%500
Jan 29, 20264,580.004,580.004,580.004,580.004,530.75-0.11%100
Jan 28, 20264,585.004,585.004,585.004,585.004,535.70-1.50%100
Jan 27, 20264,580.004,655.004,580.004,655.004,604.950.76%300
Jan 26, 20264,620.004,620.004,620.004,620.004,570.320.87%100
Jan 23, 20264,650.004,650.004,580.004,580.004,530.75-1.51%300
Jan 22, 20264,650.004,650.004,650.004,650.004,600.000.98%100
Jan 21, 20264,565.004,605.004,565.004,605.004,555.48-300
Jan 20, 20264,605.004,605.004,605.004,605.004,555.480.77%100
Jan 19, 20264,570.004,570.004,570.004,570.004,520.86-0.33%100
Jan 15, 20264,585.004,585.004,585.004,585.004,535.70-100
Jan 14, 20264,600.004,600.004,585.004,585.004,535.70-500
Jan 13, 20264,580.004,585.004,580.004,585.004,535.700.11%300
Jan 9, 20264,565.004,580.004,565.004,580.004,530.750.44%500
Jan 8, 20264,560.004,560.004,560.004,560.004,510.970.22%100
Jan 7, 20264,550.004,550.004,550.004,550.004,501.08-100
Jan 6, 20264,540.004,565.004,540.004,550.004,501.080.11%600
Jan 5, 20264,560.004,560.004,545.004,545.004,496.13-700
Dec 30, 20254,520.004,545.004,520.004,545.004,496.130.33%200
Dec 29, 20254,510.004,530.004,510.004,530.004,481.290.44%500
Dec 26, 20254,515.004,515.004,500.004,510.004,461.51-0.11%2,700
Dec 25, 20254,525.004,525.004,510.004,515.004,466.45-0.22%700
Dec 24, 20254,520.004,530.004,510.004,525.004,476.34-1,000
Dec 23, 20254,520.004,525.004,520.004,525.004,476.340.11%200
Dec 22, 20254,515.004,520.004,515.004,520.004,471.40-400
Dec 19, 20254,515.004,520.004,515.004,520.004,471.400.11%500
Dec 18, 20254,510.004,515.004,510.004,515.004,466.450.11%200
Dec 17, 20254,515.004,520.004,505.004,510.004,461.51-700
Dec 16, 20254,530.004,530.004,510.004,510.004,461.51-0.44%600
Dec 15, 20254,510.004,530.004,510.004,530.004,481.290.44%600
Dec 12, 20254,515.004,515.004,510.004,510.004,461.51-0.33%300
Dec 11, 20254,510.004,525.004,510.004,525.004,476.340.33%700
Dec 10, 20254,510.004,535.004,510.004,510.004,461.51-0.55%600
Dec 9, 20254,540.004,540.004,535.004,535.004,486.24-0.11%200
Dec 8, 20254,540.004,540.004,540.004,540.004,491.180.22%200
Dec 5, 20254,530.004,530.004,530.004,530.004,481.29-0.11%100
Dec 4, 20254,530.004,535.004,530.004,535.004,486.240.11%200
Dec 3, 20254,530.004,545.004,530.004,530.004,481.29-300
Dec 2, 20254,530.004,530.004,530.004,530.004,481.29-200
Dec 1, 20254,540.004,545.004,530.004,530.004,481.29-0.22%600
Nov 28, 20254,515.004,540.004,515.004,540.004,491.180.55%400
Nov 27, 20254,515.004,515.004,515.004,515.004,466.45-200
Nov 26, 20254,515.004,515.004,515.004,515.004,466.45-200
Nov 25, 20254,515.004,535.004,515.004,515.004,466.45-0.66%300
Nov 21, 20254,510.004,545.004,510.004,545.004,496.13-300
Nov 20, 20254,510.004,545.004,500.004,545.004,496.130.89%700
Nov 19, 20254,505.004,545.004,505.004,505.004,456.56-1,000
Nov 18, 20254,505.004,505.004,505.004,505.004,456.56-0.88%100
Nov 17, 20254,545.004,545.004,500.004,545.004,496.13-1,500
Nov 14, 20254,540.004,545.004,525.004,545.004,496.13-700
Nov 13, 20254,540.004,545.004,540.004,545.004,496.130.11%300