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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,340	2,277	2,277	2,340	2,257	82,500
February 19, 2026	2,350	2,346	2,346	2,370	2,333	107,600
February 18, 2026	2,390	2,336	2,336	2,399	2,284	195,500
February 17, 2026	2,328	2,380	2,380	2,393	2,302	291,700
February 16, 2026	2,231	2,278	2,278	2,327	2,210	308,300
February 13, 2026	2,301	2,181	2,181	2,301	2,161	333,600
February 12, 2026	2,420	2,401	2,401	2,428	2,400	126,500
February 10, 2026	2,391	2,395	2,395	2,418	2,375	123,700
February 09, 2026	2,382	2,400	2,400	2,408	2,364	137,500
February 06, 2026	2,305	2,332	2,332	2,347	2,303	64,900
February 05, 2026	2,333	2,331	2,331	2,351	2,325	77,100
February 04, 2026	2,356	2,326	2,326	2,365	2,326	99,800
February 03, 2026	2,313	2,352	2,352	2,360	2,313	87,400
February 02, 2026	2,285	2,310	2,310	2,333	2,285	178,400
January 30, 2026	2,274	2,290	2,290	2,311	2,266	172,000
January 29, 2026	2,246	2,276	2,276	2,276	2,217	58,700
January 28, 2026	2,245	2,265	2,265	2,274	2,245	66,100
January 27, 2026	2,270	2,280	2,280	2,294	2,250	104,100
January 26, 2026	2,300	2,270	2,270	2,310	2,246	89,100
January 23, 2026	2,337	2,350	2,350	2,358	2,337	64,100
January 22, 2026	2,285	2,329	2,329	2,345	2,285	64,800
January 21, 2026	2,280	2,287	2,287	2,300	2,276	32,300
January 20, 2026	2,280	2,306	2,306	2,319	2,277	51,600
January 19, 2026	2,300	2,292	2,292	2,303	2,262	28,400
January 16, 2026	2,307	2,309	2,309	2,345	2,288	83,400
January 15, 2026	2,265	2,288	2,288	2,318	2,245	88,300
January 14, 2026	2,228	2,267	2,267	2,270	2,228	50,300
January 13, 2026	2,256	2,253	2,253	2,273	2,239	82,500
January 09, 2026	2,233	2,228	2,228	2,246	2,228	46,300
January 08, 2026	2,185	2,220	2,220	2,224	2,185	70,900
January 07, 2026	2,189	2,175	2,175	2,209	2,160	98,500
January 06, 2026	2,176	2,202	2,202	2,203	2,166	111,800
January 05, 2026	2,177	2,145	2,145	2,186	2,142	107,800
December 30, 2025	2,210	2,177	2,177	2,217	2,170	103,700
December 29, 2025	2,188	2,195	2,195	2,215	2,184	100,500
December 26, 2025	2,230	2,224	2,224	2,242	2,216	46,600
December 25, 2025	2,201	2,221	2,221	2,225	2,201	38,900
December 24, 2025	2,200	2,201	2,201	2,207	2,187	44,400
December 23, 2025	2,196	2,197	2,197	2,206	2,187	102,000
December 22, 2025	2,200	2,187	2,187	2,223	2,181	95,000
December 19, 2025	2,145	2,178	2,178	2,186	2,142	54,600
December 18, 2025	2,151	2,144	2,144	2,160	2,141	34,900
December 17, 2025	2,160	2,136	2,136	2,160	2,130	39,800
December 16, 2025	2,205	2,154	2,154	2,205	2,154	54,700
December 15, 2025	2,224	2,204	2,204	2,224	2,189	58,000
December 12, 2025	2,200	2,219	2,219	2,220	2,190	94,900
December 11, 2025	2,172	2,160	2,160	2,186	2,148	124,000
December 10, 2025	2,158	2,146	2,146	2,170	2,135	47,400
December 09, 2025	2,175	2,154	2,154	2,183	2,140	83,500
December 08, 2025	2,150	2,180	2,180	2,184	2,150	67,400
December 05, 2025	2,105	2,135	2,135	2,144	2,105	80,300
December 04, 2025	2,066	2,121	2,121	2,133	2,066	75,300
December 03, 2025	2,100	2,054	2,054	2,101	2,054	93,200
December 02, 2025	2,143	2,115	2,115	2,143	2,115	40,300
December 01, 2025	2,154	2,143	2,143	2,179	2,143	70,100
November 28, 2025	2,122	2,150	2,150	2,150	2,118	106,600
November 27, 2025	2,111	2,118	2,118	2,129	2,101	111,300
November 26, 2025	2,091	2,105	2,105	2,106	2,085	107,200
November 25, 2025	2,129	2,081	2,081	2,136	2,080	104,400
November 21, 2025	2,061	2,127	2,127	2,134	2,050	168,600

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