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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,219	2,189	2,189	2,219	2,178	134,900
September 26, 2025	2,218	2,226	2,226	2,230	2,213	120,900
September 25, 2025	2,193	2,208	2,208	2,209	2,192	62,200
September 24, 2025	2,178	2,193	2,193	2,206	2,178	79,700
September 22, 2025	2,200	2,182	2,182	2,213	2,173	62,700
September 19, 2025	2,196	2,209	2,209	2,209	2,183	172,000
September 18, 2025	2,149	2,171	2,171	2,175	2,147	57,400
September 17, 2025	2,153	2,149	2,149	2,164	2,141	71,100
September 16, 2025	2,180	2,166	2,166	2,184	2,154	111,100
September 12, 2025	2,186	2,173	2,173	2,186	2,161	103,400
September 11, 2025	2,161	2,163	2,163	2,180	2,157	134,000
September 10, 2025	2,143	2,157	2,157	2,158	2,142	62,200
September 09, 2025	2,148	2,147	2,147	2,163	2,136	109,200
September 08, 2025	2,135	2,136	2,136	2,143	2,128	137,000
September 05, 2025	2,080	2,129	2,129	2,129	2,080	179,900
September 04, 2025	2,107	2,074	2,074	2,107	2,067	97,100
September 03, 2025	2,064	2,107	2,107	2,109	2,063	220,300
September 02, 2025	2,032	2,061	2,061	2,071	2,032	112,700
September 01, 2025	1,986	2,030	2,030	2,030	1,986	96,200
August 29, 2025	2,009	1,981	1,981	2,013	1,981	166,500
August 28, 2025	2,022	2,006	2,006	2,023	2,003	93,500
August 27, 2025	2,013	2,021	2,021	2,030	2,013	100,500
August 26, 2025	2,051	2,011	2,011	2,056	2,011	268,500
August 25, 2025	2,076	2,064	2,064	2,091	2,061	79,900
August 22, 2025	2,089	2,075	2,075	2,089	2,062	82,500
August 21, 2025	2,060	2,091	2,091	2,096	2,057	99,000
August 20, 2025	2,035	2,054	2,054	2,058	2,035	84,200
August 19, 2025	2,032	2,035	2,035	2,045	2,032	56,200
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

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