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

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 ¥1,290.09 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,985.81, while ¥1000 invested 1 year ago would be worth ¥1,326.32. This corresponds to total returns of 29.01%, 98.58%, 32.63%, respectively, with annualized returns of 2.58%, 14.7%, 32.63%.

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
July 10, 2026	2,743	2,696	2,696	2,744	2,681	116,600
July 09, 2026	2,691	2,729	2,729	2,748	2,681	139,700
July 08, 2026	2,665	2,734	2,734	2,748	2,664	250,200
July 07, 2026	2,736	2,715	2,715	2,745	2,707	102,000
July 06, 2026	2,700	2,724	2,724	2,724	2,690	43,100
July 03, 2026	2,699	2,690	2,690	2,720	2,676	52,600
July 02, 2026	2,658	2,662	2,662	2,710	2,638	73,800
July 01, 2026	2,700	2,623	2,623	2,710	2,616	105,200
June 30, 2026	2,680	2,699	2,699	2,715	2,654	112,600
June 29, 2026	2,669	2,685	2,685	2,685	2,646	105,300
June 26, 2026	2,622	2,689	2,689	2,689	2,603	126,500
June 25, 2026	2,564	2,602	2,602	2,625	2,549	76,900
June 24, 2026	2,528	2,568	2,568	2,578	2,509	71,200
June 23, 2026	2,540	2,528	2,528	2,556	2,525	58,300
June 22, 2026	2,527	2,540	2,540	2,551	2,505	63,100
June 19, 2026	2,563	2,549	2,549	2,573	2,542	61,700
June 18, 2026	2,538	2,556	2,556	2,579	2,532	61,100
June 17, 2026	2,539	2,534	2,534	2,553	2,510	65,800
June 16, 2026	2,579	2,534	2,534	2,586	2,532	67,700
June 15, 2026	2,610	2,597	2,597	2,630	2,576	89,600
June 12, 2026	2,571	2,609	2,609	2,639	2,571	120,700
June 11, 2026	2,557	2,570	2,570	2,597	2,489	117,500
June 10, 2026	2,505	2,540	2,540	2,555	2,486	98,800
June 09, 2026	2,502	2,483	2,483	2,511	2,476	61,300
June 08, 2026	2,485	2,490	2,490	2,518	2,454	78,200
June 05, 2026	2,490	2,488	2,488	2,525	2,483	60,400
June 04, 2026	2,501	2,478	2,478	2,503	2,470	70,000
June 03, 2026	2,505	2,516	2,516	2,528	2,488	54,900
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