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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,004	2,009	2,009	2,009	1,997	37,500
February 19, 2026	2,013	2,005	2,005	2,013	2,003	24,400
February 18, 2026	2,018	2,013	2,013	2,021	2,008	13,400
February 17, 2026	2,021	2,013	2,013	2,022	2,005	30,000
February 16, 2026	2,012	2,028	2,028	2,028	2,005	27,700
February 13, 2026	2,013	2,012	2,012	2,028	1,999	65,400
February 12, 2026	2,029	2,032	2,032	2,035	2,020	24,500
February 10, 2026	2,011	2,023	2,023	2,033	2,011	26,200
February 09, 2026	2,019	2,015	2,015	2,025	2,005	28,300
February 06, 2026	2,008	2,000	2,000	2,011	1,998	35,500
February 05, 2026	2,021	2,010	2,010	2,027	2,010	11,800
February 04, 2026	2,025	2,020	2,020	2,037	2,020	23,500
February 03, 2026	2,010	2,022	2,022	2,023	2,008	10,800
February 02, 2026	2,015	2,004	2,004	2,028	2,004	28,100
January 30, 2026	2,010	2,020	2,020	2,040	2,006	34,800
January 29, 2026	2,006	2,015	2,015	2,024	1,992	39,500
January 28, 2026	2,020	2,015	2,015	2,020	2,001	26,700
January 27, 2026	2,010	2,020	2,020	2,020	2,001	25,000
January 26, 2026	2,024	2,011	2,011	2,024	2,004	25,400
January 23, 2026	2,036	2,024	2,024	2,036	2,024	16,500
January 22, 2026	2,013	2,031	2,031	2,039	2,012	29,000
January 21, 2026	2,005	2,012	2,012	2,012	1,995	37,200
January 20, 2026	2,026	2,007	2,007	2,026	2,004	32,500
January 19, 2026	2,029	2,026	2,026	2,030	2,016	25,300
January 16, 2026	2,035	2,028	2,028	2,038	2,021	26,300
January 15, 2026	2,025	2,036	2,036	2,036	2,025	13,100
January 14, 2026	2,021	2,038	2,038	2,040	2,020	31,100
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

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