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

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 ¥5,487.05 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,673.13, while ¥1000 invested 1 year ago would be worth ¥1,786.13. This corresponds to total returns of 448.7%, 267.31%, 78.61%, respectively, with annualized returns of 18.55%, 29.72%, 78.61%.

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
September 11, 2026	1,206	1,237	1,237	1,243	1,204	278,300
September 10, 2026	1,203	1,220	1,220	1,220	1,199	177,700
September 09, 2026	1,208	1,205	1,205	1,221	1,202	173,700
September 08, 2026	1,220	1,208	1,208	1,223	1,208	176,300
September 07, 2026	1,212	1,226	1,226	1,229	1,211	169,300
September 04, 2026	1,216	1,212	1,212	1,219	1,201	200,300
September 03, 2026	1,217	1,224	1,224	1,229	1,217	222,800
September 02, 2026	1,211	1,208	1,208	1,221	1,203	244,200
September 01, 2026	1,207	1,231	1,231	1,234	1,205	235,600
August 31, 2026	1,208	1,207	1,207	1,220	1,201	261,500
August 28, 2026	1,207	1,216	1,216	1,232	1,206	262,600
August 27, 2026	1,214	1,215	1,215	1,223	1,211	204,700
August 26, 2026	1,215	1,214	1,214	1,228	1,212	220,900
August 25, 2026	1,213	1,195	1,195	1,228	1,190	298,700
August 24, 2026	1,221	1,211	1,211	1,223	1,208	212,400
August 21, 2026	1,215	1,221	1,221	1,224	1,202	182,500
August 20, 2026	1,202	1,215	1,215	1,221	1,202	173,800
August 19, 2026	1,241	1,213	1,213	1,241	1,204	220,200
August 18, 2026	1,240	1,250	1,250	1,258	1,238	206,000
August 17, 2026	1,243	1,237	1,237	1,249	1,224	195,000
August 14, 2026	1,249	1,247	1,247	1,278	1,246	249,100
August 13, 2026	1,254	1,263	1,263	1,268	1,243	226,900
August 12, 2026	1,267	1,254	1,254	1,274	1,234	345,000
August 10, 2026	1,206	1,275	1,275	1,275	1,206	614,200
August 07, 2026	1,150	1,204	1,204	1,213	1,145	413,300
August 06, 2026	1,135	1,145	1,145	1,148	1,127	154,100
August 05, 2026	1,134	1,135	1,135	1,150	1,132	142,200
August 04, 2026	1,118	1,134	1,134	1,139	1,108	233,600
August 03, 2026	1,119	1,118	1,118	1,120	1,097	258,000
July 31, 2026	1,123	1,117	1,117	1,125	1,106	214,600
July 30, 2026	1,110	1,123	1,123	1,125	1,101	270,500
July 29, 2026	1,123	1,122	1,122	1,123	1,104	248,300
July 28, 2026	1,115	1,115	1,115	1,126	1,102	209,900
July 27, 2026	1,117	1,127	1,127	1,128	1,107	191,600
July 24, 2026	1,121	1,106	1,106	1,125	1,097	174,300
July 23, 2026	1,138	1,132	1,132	1,144	1,125	128,300
July 22, 2026	1,124	1,138	1,138	1,138	1,113	204,700
July 21, 2026	1,129	1,124	1,124	1,133	1,114	161,100
July 17, 2026	1,150	1,118	1,118	1,150	1,098	227,700
July 16, 2026	1,144	1,144	1,144	1,154	1,136	108,800
July 15, 2026	1,120	1,146	1,146	1,146	1,114	114,500
July 14, 2026	1,117	1,109	1,109	1,119	1,107	97,300
July 13, 2026	1,098	1,101	1,101	1,109	1,094	108,400
July 10, 2026	1,117	1,095	1,095	1,117	1,091	268,900
July 09, 2026	1,087	1,108	1,108	1,109	1,087	135,800
July 08, 2026	1,093	1,084	1,084	1,097	1,082	178,600
July 07, 2026	1,092	1,092	1,092	1,109	1,092	109,200
July 06, 2026	1,108	1,092	1,092	1,117	1,086	250,400
July 03, 2026	1,099	1,108	1,108	1,115	1,099	161,500
July 02, 2026	1,088	1,084	1,084	1,095	1,078	113,400
July 01, 2026	1,070	1,073	1,073	1,077	1,059	180,000
June 30, 2026	1,098	1,068	1,068	1,101	1,068	210,300
June 29, 2026	1,095	1,098	1,098	1,098	1,079	230,500
June 26, 2026	1,079	1,089	1,089	1,094	1,072	209,600
June 25, 2026	1,076	1,069	1,069	1,081	1,067	167,700
June 24, 2026	1,072	1,068	1,068	1,076	1,062	150,600
June 23, 2026	1,083	1,072	1,072	1,097	1,071	173,400
June 22, 2026	1,086	1,083	1,083	1,090	1,074	155,000
June 19, 2026	1,102	1,081	1,081	1,120	1,081	588,500
June 18, 2026	1,094	1,099	1,099	1,117	1,093	159,600