Japan Pulp and Paper Company Limited (8032.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Japan Pulp and Paper Company Limited (8032.T) 10 years ago, it would be worth ¥5,641.16 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,019.48, while ¥1000 invested 1 year ago would be worth ¥1,853.74. This corresponds to total returns of 464.12%, 301.95%, 85.37%, respectively, with annualized returns of 18.89%, 32.06%, 85.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1,320 | 1,317 | 1,317 | 1,320 | 1,294 | 281,100 |
| October 20, 2026 | 1,311 | 1,305 | 1,305 | 1,320 | 1,293 | 242,300 |
| October 19, 2026 | 1,300 | 1,318 | 1,318 | 1,324 | 1,282 | 295,500 |
| October 16, 2026 | 1,288 | 1,296 | 1,296 | 1,309 | 1,282 | 304,600 |
| October 15, 2026 | 1,274 | 1,285 | 1,285 | 1,288 | 1,262 | 388,500 |
| October 14, 2026 | 1,255 | 1,275 | 1,275 | 1,275 | 1,250 | 256,100 |
| October 13, 2026 | 1,238 | 1,255 | 1,255 | 1,255 | 1,232 | 378,100 |
| October 09, 2026 | 1,214 | 1,225 | 1,225 | 1,239 | 1,214 | 285,300 |
| October 08, 2026 | 1,220 | 1,207 | 1,207 | 1,220 | 1,202 | 280,600 |
| October 07, 2026 | 1,243 | 1,226 | 1,226 | 1,254 | 1,226 | 194,600 |
| October 06, 2026 | 1,252 | 1,255 | 1,255 | 1,260 | 1,244 | 233,800 |
| October 05, 2026 | 1,245 | 1,246 | 1,246 | 1,251 | 1,236 | 241,600 |
| October 02, 2026 | 1,235 | 1,240 | 1,240 | 1,246 | 1,234 | 236,600 |
| October 01, 2026 | 1,234 | 1,250 | 1,250 | 1,253 | 1,227 | 263,800 |
| September 30, 2026 | 1,238 | 1,237 | 1,237 | 1,239 | 1,215 | 242,400 |
| September 29, 2026 | 1,259 | 1,235 | 1,235 | 1,259 | 1,231 | 202,500 |
| September 28, 2026 | 1,282 | 1,277 | 1,277 | 1,283 | 1,268 | 238,700 |
| September 25, 2026 | 1,269 | 1,272 | 1,272 | 1,273 | 1,258 | 249,200 |
| September 24, 2026 | 1,278 | 1,266 | 1,266 | 1,278 | 1,238 | 278,100 |
| September 18, 2026 | 1,281 | 1,274 | 1,274 | 1,289 | 1,269 | 366,700 |
| September 17, 2026 | 1,268 | 1,280 | 1,280 | 1,288 | 1,260 | 194,500 |
| September 16, 2026 | 1,265 | 1,263 | 1,263 | 1,276 | 1,260 | 196,100 |
| September 15, 2026 | 1,250 | 1,260 | 1,260 | 1,271 | 1,243 | 200,000 |
| 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 |