Awa Paper & Technological Company, Inc. (3896.T) JPX
396.00
-6(-1.49%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
396.00
-6(-1.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 394 | 396 | 396 | 403 | 387 | 41,800 |
| March 12, 2026 | 406 | 402 | 402 | 411 | 398 | 84,200 |
| March 11, 2026 | 416 | 409 | 409 | 423 | 406 | 142,200 |
| March 10, 2026 | 398 | 413 | 413 | 420 | 392 | 267,200 |
| March 09, 2026 | 382 | 392 | 392 | 397 | 372 | 158,900 |
| March 06, 2026 | 395 | 398 | 398 | 404 | 393 | 30,700 |
| March 05, 2026 | 388 | 401 | 401 | 405 | 388 | 67,600 |
| March 04, 2026 | 403 | 381 | 381 | 403 | 373 | 134,600 |
| March 03, 2026 | 415 | 407 | 407 | 419 | 401 | 74,200 |
| March 02, 2026 | 429 | 416 | 416 | 429 | 413 | 85,600 |
| February 27, 2026 | 418 | 436 | 436 | 436 | 417 | 74,400 |
| February 26, 2026 | 413 | 419 | 419 | 421 | 411 | 78,700 |
| February 25, 2026 | 423 | 416 | 416 | 423 | 410 | 114,900 |
| February 24, 2026 | 430 | 423 | 423 | 434 | 421 | 64,100 |
| February 20, 2026 | 450 | 431 | 0 | 450 | 431 | 85,400 |
| February 19, 2026 | 460 | 450 | 0 | 460 | 444 | 63,200 |
| February 18, 2026 | 459 | 456 | 0 | 463 | 448 | 95,100 |
| February 17, 2026 | 442 | 451 | 0 | 466 | 439 | 114,900 |
| February 16, 2026 | 450 | 445 | 0 | 450 | 433 | 129,100 |
| February 13, 2026 | 480 | 450 | 0 | 480 | 445 | 189,700 |
| February 12, 2026 | 468 | 461 | 0 | 487 | 457 | 504,400 |
| February 10, 2026 | 510 | 515 | 0 | 573 | 488 | 2.13M |
| February 09, 2026 | 439 | 514 | 0 | 514 | 434 | 736,700 |
| February 06, 2026 | 436 | 434 | 0 | 436 | 422 | 103,300 |
| February 05, 2026 | 434 | 440 | 0 | 441 | 429 | 61,000 |
| February 04, 2026 | 429 | 434 | 0 | 443 | 423 | 132,900 |
| February 03, 2026 | 427 | 425 | 0 | 434 | 416 | 85,200 |
| February 02, 2026 | 431 | 430 | 0 | 444 | 419 | 104,700 |
| January 30, 2026 | 432 | 419 | 0 | 435 | 411 | 135,500 |
| January 29, 2026 | 458 | 428 | 0 | 464 | 427 | 250,800 |
| January 28, 2026 | 490 | 466 | 0 | 493 | 461 | 398,100 |
| January 27, 2026 | 462 | 495 | 0 | 520 | 441 | 1.96M |
| January 26, 2026 | 422 | 480 | 0 | 504 | 418 | 2.64M |
| January 23, 2026 | 401 | 424 | 0 | 427 | 399 | 157,800 |
| January 22, 2026 | 425 | 405 | 0 | 428 | 403 | 141,400 |
| January 21, 2026 | 456 | 427 | 0 | 459 | 425 | 197,500 |
| January 20, 2026 | 484 | 456 | 0 | 491 | 448 | 328,100 |
| January 19, 2026 | 476 | 501 | 0 | 549 | 462 | 1.57M |
| January 16, 2026 | 579 | 473 | 0 | 579 | 461 | 1.86M |
| January 15, 2026 | 499 | 499 | 0 | 499 | 499 | 63,400 |
| January 14, 2026 | 371 | 419 | 0 | 419 | 371 | 563,800 |
| January 13, 2026 | 342 | 339 | 0 | 342 | 338 | 10,100 |
| January 09, 2026 | 339 | 340 | 0 | 340 | 336 | 7,500 |
| January 08, 2026 | 336 | 338 | 0 | 340 | 335 | 12,300 |
| January 07, 2026 | 340 | 339 | 0 | 342 | 339 | 5,800 |
| January 06, 2026 | 337 | 339 | 0 | 339 | 335 | 6,300 |
| January 05, 2026 | 333 | 337 | 0 | 337 | 331 | 12,500 |
| December 30, 2025 | 332 | 329 | 0 | 335 | 327 | 13,200 |
| December 29, 2025 | 331 | 332 | 0 | 333 | 330 | 5,800 |
| December 26, 2025 | 329 | 329 | 0 | 329 | 324 | 16,700 |
| December 25, 2025 | 323 | 325 | 0 | 326 | 321 | 21,900 |
| December 24, 2025 | 324 | 324 | 0 | 328 | 323 | 15,400 |
| December 23, 2025 | 321 | 322 | 0 | 324 | 320 | 33,900 |
| December 22, 2025 | 328 | 321 | 0 | 328 | 320 | 27,700 |
| December 19, 2025 | 328 | 327 | 0 | 330 | 327 | 5,600 |
| December 18, 2025 | 330 | 327 | 0 | 330 | 327 | 9,400 |
| December 17, 2025 | 330 | 328 | 0 | 330 | 327 | 14,500 |
| December 16, 2025 | 332 | 330 | 0 | 333 | 330 | 15,900 |
| December 15, 2025 | 333 | 332 | 0 | 335 | 332 | 13,200 |
| December 12, 2025 | 335 | 332 | 0 | 335 | 332 | 10,400 |