Chuetsu Pulp & Paper Co., Ltd. - 3877.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,030	2,024	2,024	2,037	2,015	42,100
January 09, 2026	2,020	2,027	2,027	2,035	2,020	15,600
January 08, 2026	2,020	2,020	2,020	2,029	2,014	18,000
January 07, 2026	2,015	2,022	2,022	2,025	2,008	25,800
January 06, 2026	2,015	2,018	2,018	2,028	2,006	33,800
January 05, 2026	2,026	2,014	2,014	2,033	2,007	76,700
December 30, 2025	2,025	2,026	2,026	2,032	2,016	44,900
December 29, 2025	2,031	2,022	2,022	2,041	2,015	27,700
December 26, 2025	2,037	2,030	2,030	2,037	2,026	26,300
December 25, 2025	2,021	2,031	2,031	2,033	2,017	33,100
December 24, 2025	2,025	2,018	2,018	2,027	2,010	27,700
December 23, 2025	2,030	2,021	2,021	2,030	2,013	29,200
December 22, 2025	2,048	2,025	2,025	2,048	2,025	23,200
December 19, 2025	2,030	2,041	2,041	2,045	2,026	23,900
December 18, 2025	2,016	2,030	2,030	2,033	2,015	27,500
December 17, 2025	2,035	2,020	2,020	2,037	2,018	20,800
December 16, 2025	2,047	2,029	2,029	2,069	2,023	42,200
December 15, 2025	1,995	2,049	2,049	2,049	1,992	63,200
December 12, 2025	1,979	1,991	1,991	1,997	1,979	49,100
December 11, 2025	1,988	1,971	1,971	2,004	1,968	57,700
December 10, 2025	2,002	1,988	1,988	2,006	1,986	42,300
December 09, 2025	2,007	2,000	2,000	2,015	1,979	112,300
December 08, 2025	1,996	2,012	2,012	2,023	1,996	52,100
December 05, 2025	2,026	2,004	2,004	2,033	1,989	118,100
December 04, 2025	2,039	2,016	2,016	2,045	2,014	73,600
December 03, 2025	2,062	2,033	2,033	2,068	2,030	81,300
December 02, 2025	2,035	2,067	2,067	2,072	2,035	112,500
December 01, 2025	2,025	2,045	2,045	2,046	2,011	140,000
November 28, 2025	2,054	2,047	2,047	2,087	2,023	525,100
November 27, 2025	1,783	1,805	1,805	1,810	1,781	46,000
November 26, 2025	1,771	1,778	1,778	1,789	1,751	30,900
November 25, 2025	1,782	1,760	1,760	1,788	1,747	18,300
November 21, 2025	1,756	1,777	1,777	1,790	1,733	62,300
November 20, 2025	1,730	1,755	1,755	1,762	1,721	23,200
November 19, 2025	1,733	1,726	1,726	1,745	1,704	28,000
November 18, 2025	1,771	1,736	1,736	1,771	1,730	46,600
November 17, 2025	1,731	1,784	1,784	1,799	1,730	125,400
November 14, 2025	1,664	1,731	1,731	1,739	1,664	210,600
November 13, 2025	1,678	1,681	1,681	1,703	1,674	38,800
November 12, 2025	1,662	1,675	1,675	1,682	1,662	19,700
November 11, 2025	1,682	1,661	1,661	1,682	1,661	8,100
November 10, 2025	1,676	1,684	1,684	1,693	1,669	14,500
November 07, 2025	1,668	1,665	1,665	1,683	1,661	13,000
November 06, 2025	1,660	1,672	1,672	1,687	1,656	17,800
November 05, 2025	1,661	1,657	1,657	1,675	1,638	29,900
November 04, 2025	1,655	1,660	1,660	1,670	1,650	29,900
October 31, 2025	1,691	1,665	1,665	1,697	1,654	42,300
October 30, 2025	1,662	1,702	1,702	1,704	1,662	35,200
October 29, 2025	1,708	1,669	1,669	1,711	1,663	30,900
October 28, 2025	1,746	1,712	1,712	1,746	1,711	16,600
October 27, 2025	1,744	1,744	1,744	1,751	1,730	22,800
October 24, 2025	1,732	1,739	1,739	1,750	1,724	26,900
October 23, 2025	1,715	1,729	1,729	1,734	1,710	11,500
October 22, 2025	1,708	1,717	1,717	1,725	1,705	20,800
October 21, 2025	1,705	1,705	1,705	1,717	1,701	20,200
October 20, 2025	1,677	1,705	1,705	1,705	1,677	33,100
October 17, 2025	1,673	1,662	1,662	1,673	1,661	18,700
October 16, 2025	1,662	1,669	1,669	1,672	1,661	23,200
October 15, 2025	1,639	1,661	1,661	1,663	1,637	33,900
October 14, 2025	1,635	1,624	1,624	1,646	1,620	44,400

Chuetsu Pulp & Paper Co., Ltd. (3877.T) JPX