Kokusai Pulp&Paper Co.,Ltd. - 9274.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	784	782	782	785	778	154,400
August 18, 2025	774	783	783	788	771	291,400
August 15, 2025	780	774	774	783	770	174,800
August 14, 2025	775	776	776	785	763	424,700
August 13, 2025	763	779	779	779	757	423,100
August 12, 2025	779	757	757	779	751	524,600
August 08, 2025	800	789	789	804	786	296,900
August 07, 2025	808	807	807	814	803	196,900
August 06, 2025	800	809	809	810	799	284,200
August 05, 2025	797	798	798	798	794	147,500
August 04, 2025	785	794	794	794	780	220,400
August 01, 2025	779	789	789	790	776	255,900
July 31, 2025	777	781	781	782	773	120,300
July 30, 2025	773	777	777	779	772	154,300
July 29, 2025	771	776	776	778	767	133,000
July 28, 2025	777	772	772	780	769	201,500
July 25, 2025	771	774	774	776	767	115,500
July 24, 2025	766	770	770	770	764	241,000
July 23, 2025	757	762	762	764	754	235,600
July 22, 2025	753	757	757	758	750	113,500
July 18, 2025	768	753	753	770	753	147,600
July 17, 2025	773	762	762	777	760	195,200
July 16, 2025	776	774	774	780	774	133,600
July 15, 2025	776	776	776	777	771	132,200
July 14, 2025	782	778	778	785	769	167,000
July 11, 2025	775	783	783	785	775	259,600
July 10, 2025	770	771	771	774	769	202,800
July 09, 2025	755	768	768	770	755	243,600
July 08, 2025	754	756	756	759	750	194,300
July 07, 2025	754	756	756	758	753	234,200
July 04, 2025	743	753	753	760	743	323,800
July 03, 2025	751	745	745	752	742	144,400
July 02, 2025	742	749	749	751	740	199,100
July 01, 2025	740	742	742	742	735	206,000
June 30, 2025	737	743	743	746	734	213,500
June 27, 2025	727	736	736	740	724	333,900
June 26, 2025	715	729	729	729	714	176,900
June 25, 2025	710	715	715	715	707	151,000
June 24, 2025	711	710	710	712	703	153,000
June 23, 2025	714	706	706	714	701	207,700
June 20, 2025	713	718	718	724	712	365,800
June 19, 2025	709	709	709	710	701	124,600
June 18, 2025	707	709	709	714	705	126,700
June 17, 2025	700	707	707	707	695	232,800
June 16, 2025	696	695	695	700	692	188,100
June 13, 2025	705	694	694	707	691	221,500
June 12, 2025	713	708	708	716	705	139,500
June 11, 2025	713	711	711	714	704	206,700
June 10, 2025	717	709	709	719	708	164,400
June 09, 2025	734	714	714	736	712	191,000
June 06, 2025	727	732	732	741	727	240,700
June 05, 2025	720	727	727	730	719	170,500
June 04, 2025	717	722	722	725	717	124,200
June 03, 2025	720	720	720	723	719	110,200
June 02, 2025	717	720	720	723	715	262,200
May 30, 2025	709	722	722	725	708	245,100
May 29, 2025	709	712	712	719	709	225,100
May 28, 2025	705	709	709	713	705	232,200
May 27, 2025	695	703	703	704	695	167,300
May 26, 2025	693	693	693	698	693	177,400

Kokusai Pulp&Paper Co.,Ltd. (9274.T) JPX