Japan Pulp and Paper Company Limited - 8032.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	679	682	682	684	677	82,500
August 18, 2025	667	679	679	679	663	155,600
August 15, 2025	675	668	668	676	668	114,600
August 14, 2025	673	674	674	677	666	110,300
August 13, 2025	678	676	676	683	676	135,000
August 12, 2025	672	678	678	681	666	198,600
August 08, 2025	655	672	672	673	653	212,200
August 07, 2025	674	656	656	684	646	415,800
August 06, 2025	671	676	676	680	670	136,900
August 05, 2025	660	667	667	669	660	101,100
August 04, 2025	659	660	660	662	652	189,500
August 01, 2025	661	663	663	666	660	104,900
July 31, 2025	659	658	658	661	656	100,400
July 30, 2025	655	655	655	659	653	79,600
July 29, 2025	651	656	656	658	649	177,500
July 28, 2025	660	654	654	660	650	189,500
July 25, 2025	652	660	660	663	652	198,500
July 24, 2025	637	650	650	650	637	190,500
July 23, 2025	631	637	637	642	629	185,300
July 22, 2025	628	627	627	630	625	102,400
July 18, 2025	639	626	626	639	625	114,500
July 17, 2025	634	638	638	639	634	80,700
July 16, 2025	640	636	636	643	636	138,300
July 15, 2025	642	640	640	645	640	100,400
July 14, 2025	640	641	641	644	633	123,000
July 11, 2025	639	642	642	648	639	197,100
July 10, 2025	633	631	631	634	627	312,400
July 09, 2025	628	633	633	638	628	182,400
July 08, 2025	625	629	629	630	620	181,200
July 07, 2025	624	625	625	627	623	215,500
July 04, 2025	622	624	624	627	622	109,700
July 03, 2025	614	620	620	623	613	148,700
July 02, 2025	610	617	617	620	610	143,200
July 01, 2025	616	613	613	620	609	108,700
June 30, 2025	624	620	620	625	617	174,200
June 27, 2025	619	625	625	627	619	207,500
June 26, 2025	610	616	616	619	610	173,000
June 25, 2025	610	611	611	612	606	198,900
June 24, 2025	608	610	610	614	607	141,400
June 23, 2025	602	603	603	606	602	164,800
June 20, 2025	610	602	602	614	602	454,000
June 19, 2025	611	611	611	612	607	90,200
June 18, 2025	606	611	611	612	606	101,800
June 17, 2025	606	606	606	608	604	160,100
June 16, 2025	608	606	606	609	603	112,800
June 13, 2025	609	606	606	609	604	254,700
June 12, 2025	607	611	611	613	607	160,700
June 11, 2025	600	607	607	612	600	215,700
June 10, 2025	600	598	598	603	598	257,900
June 09, 2025	605	600	600	606	600	95,900
June 06, 2025	601	604	604	606	600	200,100
June 05, 2025	600	601	601	606	599	163,500
June 04, 2025	596	601	601	607	594	233,900
June 03, 2025	596	598	598	600	591	324,200
June 02, 2025	591	595	595	595	589	188,000
May 30, 2025	592	595	595	596	590	265,400
May 29, 2025	593	596	596	597	591	135,200
May 28, 2025	598	593	593	599	592	149,800
May 27, 2025	592	593	593	596	590	78,300
May 26, 2025	599	591	591	600	591	140,100

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