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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,228	2,267	2,267	2,270	2,228	50,300
January 13, 2026	2,256	2,253	2,253	2,273	2,239	82,500
January 09, 2026	2,233	2,228	2,228	2,246	2,228	46,300
January 08, 2026	2,185	2,220	2,220	2,224	2,185	70,900
January 07, 2026	2,189	2,175	2,175	2,209	2,160	98,500
January 06, 2026	2,176	2,202	2,202	2,203	2,166	111,800
January 05, 2026	2,177	2,145	2,145	2,186	2,142	107,800
December 30, 2025	2,210	2,177	2,177	2,217	2,170	103,700
December 29, 2025	2,188	2,195	2,195	2,215	2,184	100,500
December 26, 2025	2,230	2,224	2,224	2,242	2,216	46,600
December 25, 2025	2,201	2,221	2,221	2,225	2,201	38,900
December 24, 2025	2,200	2,201	2,201	2,207	2,187	44,400
December 23, 2025	2,196	2,197	2,197	2,206	2,187	102,000
December 22, 2025	2,200	2,187	2,187	2,223	2,181	95,000
December 19, 2025	2,145	2,178	2,178	2,186	2,142	54,600
December 18, 2025	2,151	2,144	2,144	2,160	2,141	34,900
December 17, 2025	2,160	2,136	2,136	2,160	2,130	39,800
December 16, 2025	2,205	2,154	2,154	2,205	2,154	54,700
December 15, 2025	2,224	2,204	2,204	2,224	2,189	58,000
December 12, 2025	2,200	2,219	2,219	2,220	2,190	94,900
December 11, 2025	2,172	2,160	2,160	2,186	2,148	124,000
December 10, 2025	2,158	2,146	2,146	2,170	2,135	47,400
December 09, 2025	2,175	2,154	2,154	2,183	2,140	83,500
December 08, 2025	2,150	2,180	2,180	2,184	2,150	67,400
December 05, 2025	2,105	2,135	2,135	2,144	2,105	80,300
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

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