MITSUBISHI PENCIL CO.,LTD.(7976) Historical

52 Week High Feb 17, 2025

2,715 JPY

52 Week Low Aug 29, 2025

1,981 JPY

Yearly High Feb 17, 2025

2,715 JPY

Yearly Low Aug 29, 2025

1,981 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,246	2,276	2,217	2,276	+11	+0.49%	58,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	2,245	2,274	2,245	2,265	-15	-0.66%	66,100
Jan 27, 2026	2,270	2,294	2,250	2,280	+10	+0.44%	104,100
Jan 26, 2026	2,300	2,310	2,246	2,270	-80	-3.40%	89,100
Jan 23, 2026	2,337	2,358	2,337	2,350	+21	+0.90%	64,100
Jan 22, 2026	2,285	2,345	2,285	2,329	+42	+1.84%	64,800
Jan 21, 2026	2,280	2,300	2,276	2,287	-19	-0.82%	32,300
Jan 20, 2026	2,280	2,319	2,277	2,306	+14	+0.61%	51,600
Jan 19, 2026	2,300	2,303	2,262	2,292	-17	-0.74%	28,400
Jan 16, 2026	2,307	2,345	2,288	2,309	+21	+0.92%	83,400
Jan 15, 2026	2,265	2,318	2,245	2,288	+21	+0.93%	88,300
Jan 14, 2026	2,228	2,270	2,228	2,267	+14	+0.62%	50,300
Jan 13, 2026	2,256	2,273	2,239	2,253	+25	+1.12%	82,500
Jan 9, 2026	2,233	2,246	2,228	2,228	+8	+0.36%	46,300
Jan 8, 2026	2,185	2,224	2,185	2,220	+45	+2.07%	70,900
Jan 7, 2026	2,189	2,209	2,160	2,175	-27	-1.23%	98,500
Jan 6, 2026	2,176	2,203	2,166	2,202	+57	+2.66%	111,800
Jan 5, 2026	2,177	2,186	2,142	2,145	-32	-1.47%	107,800
Dec 30, 2025	2,210	2,217	2,170	2,177	-18	-0.82%	103,700
Dec 29, 2025	2,188	2,215	2,184	2,195	-29	-1.30%	100,500
Dec 26, 2025	2,230	2,242	2,216	2,224	+3	+0.14%	46,600