Mitsubishi Pencil Co., Ltd. - 7976.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,024	2,030	2,030	2,042	2,020	82,800
August 15, 2025	2,020	2,022	2,022	2,024	2,012	86,600
August 14, 2025	2,050	2,024	2,024	2,050	2,017	104,300
August 13, 2025	2,049	2,051	2,051	2,066	2,041	80,300
August 12, 2025	2,052	2,049	2,049	2,057	2,038	122,000
August 08, 2025	2,034	2,054	2,054	2,062	2,034	84,600
August 07, 2025	2,046	2,034	2,034	2,053	2,021	87,900
August 06, 2025	2,060	2,046	2,046	2,066	2,035	86,300
August 05, 2025	2,067	2,051	2,051	2,067	2,040	102,100
August 04, 2025	2,026	2,053	2,053	2,066	2,019	128,100
August 01, 2025	2,069	2,047	2,047	2,073	2,010	199,000
July 31, 2025	2,100	2,081	2,081	2,100	2,069	69,600
July 30, 2025	2,092	2,095	2,095	2,100	2,075	91,200
July 29, 2025	2,100	2,092	2,092	2,102	2,083	101,800
July 28, 2025	2,086	2,103	2,103	2,105	2,083	88,900
July 25, 2025	2,081	2,083	2,083	2,087	2,065	89,600
July 24, 2025	2,078	2,075	2,075	2,084	2,070	74,700
July 23, 2025	2,062	2,068	2,068	2,075	2,049	152,100
July 22, 2025	2,046	2,040	2,040	2,050	2,031	80,800
July 18, 2025	2,053	2,046	2,046	2,058	2,042	55,600
July 17, 2025	2,025	2,040	2,040	2,040	2,018	42,900
July 16, 2025	2,035	2,025	2,025	2,042	2,025	33,200
July 15, 2025	2,057	2,042	2,042	2,057	2,035	52,000
July 14, 2025	2,050	2,043	2,043	2,055	2,039	54,100
July 11, 2025	2,057	2,041	2,041	2,068	2,041	58,400
July 10, 2025	2,064	2,043	2,043	2,069	2,037	82,500
July 09, 2025	2,050	2,053	2,053	2,073	2,050	88,400
July 08, 2025	2,037	2,044	2,044	2,046	2,019	95,200
July 07, 2025	2,039	2,041	2,041	2,041	2,028	47,000
July 04, 2025	2,045	2,039	2,039	2,046	2,030	33,500
July 03, 2025	2,030	2,044	2,044	2,046	2,022	86,100
July 02, 2025	2,012	2,031	2,031	2,044	2,012	70,900
July 01, 2025	2,037	2,010	2,010	2,037	1,998	93,600
June 30, 2025	2,050	2,037	2,037	2,059	2,037	88,200
June 27, 2025	2,047	2,042	2,042	2,058	2,031	136,000
June 26, 2025	2,020	2,043	2,019	2,048	2,020	147,000
June 25, 2025	2,023	2,025	2,001.21	2,026	2,008	97,800
June 24, 2025	2,041	2,022	2,022	2,042	2,017	130,400
June 23, 2025	2,004	2,018	2,018	2,024	1,993	174,500
June 20, 2025	2,020	2,012	2,012	2,030	2,003	354,800
June 19, 2025	2,054	2,026	2,026	2,058	2,016	109,500
June 18, 2025	2,038	2,043	2,043	2,051	2,014	158,600
June 17, 2025	2,017	2,038	2,038	2,038	2,016	165,600
June 16, 2025	2,016	2,016	2,016	2,017	1,996	184,600
June 13, 2025	2,042	2,018	2,018	2,051	2,015	167,600
June 12, 2025	2,070	2,052	2,052	2,070	2,047	138,500
June 11, 2025	2,076	2,079	2,079	2,085	2,071	103,700
June 10, 2025	2,074	2,073	2,073	2,090	2,066	157,900
June 09, 2025	2,049	2,072	2,072	2,072	2,039	115,900
June 06, 2025	2,051	2,047	2,047	2,059	2,041	119,800
June 05, 2025	2,059	2,062	2,062	2,067	2,049	137,100
June 04, 2025	2,072	2,071	2,071	2,081	2,064	130,500
June 03, 2025	2,085	2,055	2,055	2,085	2,054	131,300
June 02, 2025	2,110	2,088	2,088	2,110	2,085	143,800
May 30, 2025	2,100	2,112	2,112	2,117	2,085	174,500
May 29, 2025	2,148	2,135	2,135	2,148	2,118	112,100
May 28, 2025	2,166	2,130	2,130	2,173	2,124	129,100
May 27, 2025	2,128	2,158	2,158	2,164	2,128	121,900
May 26, 2025	2,121	2,119	2,119	2,136	2,112	112,300
May 23, 2025	2,103	2,112	2,112	2,118	2,093	147,200

Mitsubishi Pencil Co., Ltd. (7976.T) JPX