Mitsubishi Pencil Co., Ltd. (7976.T) JPX
2,522.00
+54(+2.19%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
2,522.00
+54(+2.19%)
Currency In JPY
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.
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 |