Japan Pulp and Paper Company Limited (8032.T) JPX

1,097.00

-4(-0.36%)

Updated at June 03 11:26AM

Currency In JPY

8032.T Historical Return

If you invested ¥1000 in Japan Pulp and Paper Company Limited (8032.T) 10 years ago, it would be worth ¥4,822.61 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 ¥3,551.89, while ¥1000 invested 1 year ago would be worth ¥1,899.17. This corresponds to total returns of 382.26%, 255.19%, 89.92%, respectively, with annualized returns of 17.03%, 28.83%, 89.92%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8032.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1,112	1,101	1,101	1,113	1,077	354,000
June 01, 2026	1,146	1,135	1,135	1,155	1,103	484,000
May 29, 2026	1,157	1,162	1,162	1,162	1,146	730,500
May 28, 2026	1,155	1,157	1,157	1,171	1,142	554,800
May 27, 2026	1,150	1,150	1,150	1,157	1,140	343,700
May 26, 2026	1,150	1,150	1,150	1,180	1,141	398,200
May 25, 2026	1,149	1,150	1,150	1,160	1,139	248,400
May 22, 2026	1,180	1,151	1,151	1,185	1,117	334,900
May 21, 2026	1,198	1,180	1,180	1,202	1,179	217,500
May 20, 2026	1,190	1,177	1,177	1,205	1,161	332,100
May 19, 2026	1,220	1,198	1,198	1,222	1,178	328,200
May 18, 2026	1,212	1,213	1,213	1,222	1,198	465,700
May 15, 2026	1,200	1,219	1,219	1,235	1,196	639,300
May 14, 2026	1,160	1,200	1,200	1,218	1,141	693,700
May 13, 2026	1,119	1,160	1,160	1,211	1,116	365,800
May 12, 2026	1,130	1,120	1,120	1,142	1,120	184,100
May 11, 2026	1,118	1,122	1,122	1,130	1,109	286,500
May 08, 2026	1,129	1,117	1,117	1,131	1,103	306,400
May 07, 2026	1,100	1,133	1,133	1,136	1,090	408,900
May 01, 2026	1,101	1,096	1,096	1,108	1,086	219,300
April 30, 2026	1,095	1,108	1,108	1,110	1,083	287,500
April 28, 2026	1,093	1,110	1,110	1,114	1,093	240,600
April 27, 2026	1,100	1,093	1,093	1,110	1,089	266,300
April 24, 2026	1,093	1,092	1,092	1,103	1,089	168,700
April 23, 2026	1,091	1,094	1,094	1,099	1,080	265,100
April 22, 2026	1,092	1,092	1,092	1,098	1,082	186,500
April 21, 2026	1,089	1,097	1,097	1,103	1,086	217,500
April 20, 2026	1,100	1,089	1,089	1,107	1,087	259,100
April 17, 2026	1,105	1,085	1,085	1,108	1,085	180,800
April 16, 2026	1,090	1,101	1,101	1,103	1,090	164,400
April 15, 2026	1,097	1,090	1,090	1,109	1,087	192,500
April 14, 2026	1,103	1,096	1,096	1,109	1,091	162,700
April 13, 2026	1,096	1,103	1,103	1,114	1,089	213,200
April 10, 2026	1,120	1,102	1,102	1,135	1,098	289,200
April 09, 2026	1,100	1,108	1,108	1,121	1,092	270,500
April 08, 2026	1,110	1,097	1,097	1,122	1,090	321,400
April 07, 2026	1,095	1,090	1,090	1,098	1,083	159,900
April 06, 2026	1,092	1,086	1,086	1,096	1,080	187,500
April 03, 2026	1,090	1,092	1,092	1,104	1,083	166,000
April 02, 2026	1,098	1,087	1,087	1,125	1,081	303,900
April 01, 2026	1,058	1,098	1,098	1,098	1,054	391,300
March 31, 2026	1,014	1,034	1,034	1,035	1,007	322,100
March 30, 2026	987	1,023	1,023	1,025	983	415,000
March 27, 2026	1,038	1,049	1,029	1,062	1,038	561,300
March 26, 2026	1,067	1,046	1,026.06	1,068	1,030	400,800
March 25, 2026	1,061	1,063	1,042.73	1,072	1,054	315,100
March 24, 2026	1,040	1,039	1,019.19	1,046	1,030	314,700
March 23, 2026	1,022	1,010	990.74	1,025	1,001	467,500
March 19, 2026	1,067	1,049	1,029	1,069	1,038	410,500
March 18, 2026	1,068	1,084	1,063.33	1,086	1,062	246,300
March 17, 2026	1,057	1,054	1,033.9	1,067	1,051	278,100
March 16, 2026	1,033	1,042	1,022.13	1,052	1,030	439,000
March 13, 2026	1,028	1,032	1,012.32	1,047	1,023	375,700
March 12, 2026	1,051	1,035	1,015.27	1,059	1,032	246,500
March 11, 2026	1,071	1,062	1,041.75	1,083	1,062	271,700
March 10, 2026	1,056	1,069	1,041.75	1,072	1,050	106,400
March 09, 2026	1,020	1,031	1,011.34	1,039	1,002	466,800
March 06, 2026	1,080	1,080	1,059.41	1,086	1,065	286,300
March 05, 2026	1,099	1,096	1,075.1	1,113	1,078	414,000
March 04, 2026	1,094	1,064	1,046.66	1,099	1,050	353,000