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 ¥1,415.42 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,256.07, while ¥1000 invested 1 year ago would be worth ¥1,448.75. This corresponds to total returns of 41.54%, 125.61%, 44.87%, respectively, with annualized returns of 3.53%, 17.67%, 44.87%.

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
August 21, 2026	2,867	2,971	2,971	2,976	2,867	120,500
August 20, 2026	2,861	2,885	2,885	2,885	2,828	83,100
August 19, 2026	2,875	2,861	2,861	2,887	2,847	103,000
August 18, 2026	2,882	2,872	2,872	2,909	2,836	85,300
August 17, 2026	2,875	2,859	2,859	2,881	2,843	111,500
August 14, 2026	2,920	2,897	2,897	2,954	2,878	95,800
August 13, 2026	2,950	2,917	2,917	2,954	2,904	79,300
August 12, 2026	2,985	2,916	2,916	2,985	2,877	134,300
August 10, 2026	2,934	2,961	2,961	2,987	2,900	125,900
August 07, 2026	2,881	2,934	2,934	2,944	2,842	171,000
August 06, 2026	2,802	2,846	2,846	2,857	2,796	133,700
August 05, 2026	2,741	2,795	2,795	2,800	2,713	178,700
August 04, 2026	2,692	2,727	2,727	2,756	2,658	158,400
August 03, 2026	2,780	2,701	2,701	2,802	2,690	247,300
July 31, 2026	2,667	2,771	2,771	2,808	2,612	371,100
July 30, 2026	2,597	2,619	2,619	2,619	2,532	459,900
July 29, 2026	2,656	2,645	2,645	2,673	2,611	90,300
July 28, 2026	2,632	2,623	2,623	2,665	2,603	96,300
July 27, 2026	2,618	2,632	2,632	2,653	2,611	90,200
July 23, 2026	2,590	2,587	2,587	2,624	2,559	122,100
July 22, 2026	2,663	2,628	2,628	2,668	2,626	75,300
July 21, 2026	2,676	2,669	2,669	2,695	2,650	121,000
July 17, 2026	2,703	2,688	2,688	2,718	2,667	59,200
July 16, 2026	2,716	2,691	2,691	2,734	2,691	69,600
July 15, 2026	2,674	2,694	2,694	2,700	2,659	107,000
July 14, 2026	2,690	2,695	2,695	2,732	2,675	83,000
July 13, 2026	2,700	2,675	2,675	2,719	2,667	95,300
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