Mitsubishi Paper Mills Limited (3864.T) JPX
850.00
-5(-0.58%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
850.00
-5(-0.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 859 | 850 | 850 | 870 | 849 | 149,800 |
| April 02, 2026 | 847 | 855 | 855 | 857 | 832 | 232,600 |
| April 01, 2026 | 836 | 841 | 841 | 844 | 827 | 149,600 |
| March 31, 2026 | 806 | 825 | 825 | 835 | 806 | 151,400 |
| March 30, 2026 | 791 | 817 | 817 | 817 | 782 | 270,300 |
| March 27, 2026 | 812 | 820 | 820 | 828 | 812 | 286,100 |
| March 26, 2026 | 818 | 811 | 811 | 823 | 803 | 186,400 |
| March 25, 2026 | 818 | 812 | 812 | 818 | 804 | 240,800 |
| March 24, 2026 | 810 | 797 | 797 | 811 | 792 | 145,000 |
| March 23, 2026 | 803 | 780 | 780 | 803 | 774 | 397,200 |
| March 19, 2026 | 840 | 813 | 813 | 841 | 812 | 321,300 |
| March 18, 2026 | 839 | 847 | 847 | 847 | 833 | 124,900 |
| March 17, 2026 | 839 | 824 | 824 | 843 | 823 | 159,200 |
| March 16, 2026 | 829 | 836 | 836 | 846 | 825 | 184,100 |
| March 13, 2026 | 839 | 832 | 832 | 839 | 823 | 290,800 |
| March 12, 2026 | 875 | 854 | 854 | 891 | 852 | 309,900 |
| March 11, 2026 | 870 | 875 | 875 | 924 | 868 | 998,700 |
| March 10, 2026 | 844 | 861 | 861 | 863 | 837 | 181,400 |
| March 09, 2026 | 840 | 829 | 829 | 851 | 810 | 546,300 |
| March 06, 2026 | 875 | 883 | 883 | 890 | 863 | 265,200 |
| March 05, 2026 | 863 | 887 | 887 | 899 | 863 | 425,300 |
| March 04, 2026 | 846 | 829 | 829 | 867 | 812 | 530,400 |
| March 03, 2026 | 877 | 861 | 861 | 895 | 857 | 643,700 |
| March 02, 2026 | 842 | 870 | 870 | 874 | 833 | 668,200 |
| February 27, 2026 | 832 | 855 | 855 | 859 | 823 | 571,500 |
| February 26, 2026 | 840 | 830 | 830 | 848 | 825 | 426,100 |
| February 25, 2026 | 820 | 829 | 829 | 837 | 814 | 367,700 |
| February 24, 2026 | 794 | 817 | 817 | 828 | 791 | 680,700 |
| February 20, 2026 | 785 | 789 | 0 | 794 | 783 | 417,400 |
| February 19, 2026 | 771 | 787 | 0 | 790 | 768 | 582,000 |
| February 18, 2026 | 742 | 770 | 0 | 770 | 740 | 999,500 |
| February 17, 2026 | 737 | 741 | 0 | 748 | 729 | 446,100 |
| February 16, 2026 | 735 | 730 | 0 | 755 | 724 | 1.67M |
| February 13, 2026 | 709 | 696 | 0 | 712 | 689 | 309,000 |
| February 12, 2026 | 707 | 711 | 0 | 714 | 703 | 316,700 |
| February 10, 2026 | 696 | 704 | 0 | 712 | 692 | 248,800 |
| February 09, 2026 | 700 | 696 | 0 | 703 | 690 | 185,200 |
| February 06, 2026 | 681 | 692 | 0 | 697 | 674 | 217,100 |
| February 05, 2026 | 689 | 683 | 0 | 694 | 683 | 182,000 |
| February 04, 2026 | 665 | 679 | 0 | 683 | 665 | 148,500 |
| February 03, 2026 | 662 | 671 | 0 | 671 | 658 | 122,400 |
| February 02, 2026 | 674 | 659 | 0 | 683 | 658 | 684,700 |
| January 30, 2026 | 667 | 667 | 0 | 669 | 662 | 82,500 |
| January 29, 2026 | 663 | 663 | 0 | 668 | 654 | 137,600 |
| January 28, 2026 | 673 | 661 | 0 | 673 | 648 | 293,800 |
| January 27, 2026 | 667 | 674 | 0 | 675 | 664 | 103,400 |
| January 26, 2026 | 675 | 671 | 0 | 675 | 665 | 165,200 |
| January 23, 2026 | 679 | 679 | 0 | 683 | 676 | 54,200 |
| January 22, 2026 | 679 | 680 | 0 | 684 | 673 | 124,000 |
| January 21, 2026 | 669 | 671 | 0 | 679 | 666 | 147,600 |
| January 20, 2026 | 685 | 684 | 0 | 690 | 681 | 87,400 |
| January 19, 2026 | 683 | 691 | 0 | 691 | 680 | 116,900 |
| January 16, 2026 | 702 | 686 | 0 | 703 | 681 | 263,600 |
| January 15, 2026 | 687 | 703 | 0 | 704 | 687 | 373,300 |
| January 14, 2026 | 685 | 684 | 0 | 691 | 682 | 296,700 |
| January 13, 2026 | 683 | 682 | 0 | 683 | 674 | 158,800 |
| January 09, 2026 | 674 | 673 | 0 | 678 | 670 | 100,800 |
| January 08, 2026 | 674 | 670 | 0 | 680 | 664 | 181,800 |
| January 07, 2026 | 656 | 677 | 0 | 681 | 655 | 273,600 |
| January 06, 2026 | 657 | 653 | 0 | 659 | 651 | 123,700 |