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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,029	2,029	2,029	2,031	2,006	102,700
November 19, 2025	2,033	2,011	2,011	2,043	2,007	93,000
November 18, 2025	2,081	2,034	2,034	2,081	2,032	75,700
November 17, 2025	2,132	2,087	2,087	2,138	2,087	58,000
November 14, 2025	2,150	2,138	2,138	2,153	2,135	48,600
November 13, 2025	2,178	2,150	2,150	2,178	2,144	35,800
November 12, 2025	2,200	2,165	2,165	2,200	2,149	60,700
November 11, 2025	2,174	2,189	2,189	2,196	2,172	47,200
November 10, 2025	2,168	2,168	2,168	2,174	2,149	57,800
November 07, 2025	2,230	2,135	2,135	2,232	2,133	103,000
November 06, 2025	2,225	2,238	2,238	2,264	2,209	197,000
November 05, 2025	2,225	2,238	2,238	2,264	2,209	197,000
November 04, 2025	2,143	2,180	2,180	2,192	2,136	175,500
October 31, 2025	2,061	2,048	2,048	2,079	2,025	193,300
October 30, 2025	2,061	2,048	2,048	2,079	2,025	193,300
October 29, 2025	2,106	2,069	2,069	2,118	2,058	88,900
October 28, 2025	2,178	2,119	2,119	2,178	2,119	80,200
October 27, 2025	2,179	2,189	2,189	2,190	2,165	44,900
October 24, 2025	2,191	2,158	2,158	2,191	2,150	38,700
October 23, 2025	2,187	2,194	2,194	2,196	2,180	43,500
October 22, 2025	2,185	2,186	2,186	2,192	2,172	41,200
October 21, 2025	2,161	2,172	2,172	2,190	2,161	40,100
October 20, 2025	2,190	2,158	2,158	2,192	2,156	26,700
October 17, 2025	2,161	2,174	2,174	2,180	2,157	36,500
October 16, 2025	2,164	2,167	2,167	2,189	2,156	45,700
October 15, 2025	2,173	2,165	2,165	2,189	2,157	63,700
October 14, 2025	2,152	2,160	2,160	2,186	2,144	80,400
October 10, 2025	2,155	2,180	2,180	2,193	2,155	58,100
October 09, 2025	2,177	2,178	2,178	2,190	2,168	58,500
October 08, 2025	2,201	2,180	2,180	2,210	2,174	56,300
October 07, 2025	2,174	2,196	2,196	2,198	2,174	51,800
October 06, 2025	2,202	2,175	2,175	2,204	2,174	70,100
October 03, 2025	2,139	2,171	2,171	2,171	2,139	65,300
October 02, 2025	2,130	2,139	2,139	2,146	2,113	63,100
October 01, 2025	2,150	2,127	2,127	2,172	2,120	83,500
September 30, 2025	2,185	2,166	2,166	2,196	2,166	102,300
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

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