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

2,516.00

+48(+1.94%)

Updated at June 03 11:11AM

Currency In JPY

7976.T Historical Return

If you invested ¥1000 in Mitsubishi Pencil Co., Ltd. (7976.T) 10 years ago, it would be worth ¥1,048.25 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,910.53, while ¥1000 invested 1 year ago would be worth ¥1,254.16. This corresponds to total returns of 4.83%, 91.05%, 25.42%, respectively, with annualized returns of 0.47%, 13.82%, 25.42%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7976.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2,510	2,468	2,468	2,534	2,428	112,800
June 01, 2026	2,603	2,550	2,550	2,613	2,547	107,000
May 29, 2026	2,650	2,623	2,623	2,660	2,623	56,600
May 28, 2026	2,601	2,613	2,613	2,638	2,586	59,100
May 27, 2026	2,642	2,601	2,601	2,669	2,598	76,500
May 26, 2026	2,603	2,642	2,642	2,673	2,568	105,800
May 25, 2026	2,616	2,623	2,623	2,626	2,586	65,300
May 22, 2026	2,587	2,600	2,600	2,617	2,579	66,600
May 21, 2026	2,568	2,585	2,585	2,617	2,568	115,100
May 20, 2026	2,504	2,547	2,547	2,547	2,492	90,000
May 19, 2026	2,563	2,523	2,523	2,564	2,521	61,400
May 18, 2026	2,559	2,539	2,539	2,572	2,525	77,200
May 15, 2026	2,542	2,559	2,559	2,570	2,525	82,600
May 14, 2026	2,500	2,533	2,533	2,550	2,500	76,400
May 13, 2026	2,475	2,515	2,515	2,515	2,470	85,000
May 12, 2026	2,502	2,481	2,481	2,515	2,461	71,700
May 11, 2026	2,500	2,502	2,502	2,535	2,481	132,900
May 08, 2026	2,539	2,521	2,521	2,561	2,482	159,900
May 07, 2026	2,573	2,491	2,491	2,590	2,454	253,400
May 01, 2026	2,456	2,547	2,547	2,580	2,430	383,500
April 30, 2026	2,387	2,334	2,334	2,401	2,321	121,100
April 28, 2026	2,370	2,437	2,437	2,437	2,363	120,500
April 27, 2026	2,364	2,367	2,367	2,394	2,353	107,000
April 24, 2026	2,393	2,368	2,368	2,405	2,360	72,100
April 23, 2026	2,429	2,395	2,395	2,440	2,388	96,700
April 22, 2026	2,479	2,457	2,457	2,489	2,445	61,700
April 21, 2026	2,502	2,479	2,479	2,502	2,462	62,400
April 20, 2026	2,507	2,489	2,489	2,507	2,485	59,200
April 17, 2026	2,487	2,489	2,489	2,500	2,484	34,300
April 16, 2026	2,486	2,476	2,476	2,505	2,474	39,600
April 15, 2026	2,515	2,486	2,486	2,515	2,470	74,700
April 14, 2026	2,463	2,481	2,481	2,488	2,458	52,400
April 13, 2026	2,463	2,456	2,456	2,478	2,452	41,900
April 10, 2026	2,484	2,463	2,463	2,487	2,450	50,400
April 09, 2026	2,462	2,466	2,466	2,483	2,456	54,200
April 08, 2026	2,499	2,469	2,469	2,499	2,458	63,700
April 07, 2026	2,484	2,472	2,472	2,487	2,440	70,600
April 06, 2026	2,438	2,454	2,454	2,460	2,436	33,000
April 03, 2026	2,400	2,438	2,438	2,441	2,400	44,600
April 02, 2026	2,430	2,400	2,400	2,454	2,394	83,600
April 01, 2026	2,348	2,422	2,422	2,422	2,345	79,900
March 31, 2026	2,316	2,309	2,309	2,353	2,309	76,400
March 30, 2026	2,360	2,336	2,336	2,361	2,320	95,600
March 27, 2026	2,403	2,410	2,410	2,420	2,384	136,800
March 26, 2026	2,478	2,373	2,373	2,479	2,351	143,200
March 25, 2026	2,455	2,489	2,489	2,499	2,455	136,900
March 24, 2026	2,405	2,434	2,434	2,445	2,392	138,900
March 23, 2026	2,301	2,355	2,355	2,366	2,301	138,600
March 19, 2026	2,308	2,344	2,344	2,355	2,307	101,900
March 18, 2026	2,304	2,355	2,355	2,355	2,302	72,000
March 17, 2026	2,322	2,316	2,316	2,334	2,307	60,000
March 16, 2026	2,314	2,313	2,313	2,328	2,302	68,700
March 13, 2026	2,280	2,314	2,314	2,337	2,280	94,500
March 12, 2026	2,288	2,290	2,290	2,304	2,279	73,500
March 11, 2026	2,342	2,329	2,329	2,352	2,319	80,900
March 10, 2026	2,303	2,299	2,296	2,308	2,268	16,500
March 09, 2026	2,258	2,253	2,253	2,273	2,226	110,200
March 06, 2026	2,263	2,308	2,308	2,316	2,261	56,900
March 05, 2026	2,317	2,295	2,295	2,342	2,276	114,300
March 04, 2026	2,260	2,256	2,267	2,281	2,234	78,400