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

1,160.00

+40(+3.57%)

Updated at May 13 03:30PM

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 ¥5,239.86 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,819.56, while ¥1000 invested 1 year ago would be worth ¥1,909.28. This corresponds to total returns of 423.99%, 281.96%, 90.93%, respectively, with annualized returns of 18%, 30.72%, 90.93%.

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
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
March 03, 2026	1,151	1,124	1,102.57	1,162	1,121	411,100
March 02, 2026	1,132	1,155	1,132.98	1,157	1,124	444,800
February 27, 2026	1,114	1,155	1,137.44	1,155	1,113	545,300
February 26, 2026	1,123	1,114	1,097.07	1,137	1,110	261,600
February 25, 2026	1,117	1,119	1,101.99	1,129	1,110	274,600
February 24, 2026	1,090	1,116	1,099.04	1,121	1,086	390,600
February 20, 2026	1,090	1,088	1,071.46	1,093	1,076	238,600
February 19, 2026	1,093	1,096	1,079.34	1,099	1,082	213,600
February 18, 2026	1,095	1,101	1,084.26	1,108	1,090	218,800
February 17, 2026	1,092	1,091	1,074.42	1,107	1,081	206,300
February 16, 2026	1,099	1,101	1,084.26	1,105	1,086	342,400
February 13, 2026	1,134	1,099	1,082.3	1,138	1,092	338,800
February 12, 2026	1,107	1,134	1,116.76	1,150	1,099	618,400
February 10, 2026	1,060	1,107	1,090.17	1,109	1,060	880,200
February 09, 2026	1,060	1,040	1,024.19	1,098	1,013	645,900