kabutan

MITSUBISHI PENCIL CO.,LTD.(7976) Historical

7976
TSE Prime
MITSUBISHI PENCIL CO.,LTD.
2,314
JPY
+24
(+1.05%)
Mar 13, 3:30 pm JST
14.51
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 19, 2025
2,707 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
Mar 13, 2026 2,280 2,337 2,280 2,314 +24 +1.05% 94,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 2,288 2,304 2,279 2,290 -39 -1.67% 73,500
Mar 11, 2026 2,342 2,352 2,319 2,329 +33 +1.44% 80,900
Mar 10, 2026 2,303 2,308 2,268 2,296 +43 +1.91% 69,000
Mar 9, 2026 2,258 2,273 2,226 2,253 -55 -2.38% 110,200
Mar 6, 2026 2,263 2,316 2,261 2,308 +13 +0.57% 56,900
Mar 5, 2026 2,317 2,342 2,276 2,295 +28 +1.24% 114,300
Mar 4, 2026 2,260 2,281 2,234 2,267 -48 -2.07% 129,200
Mar 3, 2026 2,352 2,367 2,315 2,315 -60 -2.53% 103,100
Mar 2, 2026 2,402 2,404 2,353 2,375 -77 -3.14% 115,600
Feb 27, 2026 2,375 2,453 2,373 2,452 +106 +4.52% 179,100
Feb 26, 2026 2,350 2,356 2,325 2,346 +21 +0.90% 61,700
Feb 25, 2026 2,340 2,343 2,306 2,325 -8 -0.34% 58,100
Feb 24, 2026 2,297 2,341 2,281 2,333 +56 +2.46% 76,000
Feb 20, 2026 2,340 2,340 2,257 2,277 -69 -2.94% 82,500
Feb 19, 2026 2,350 2,370 2,333 2,346 +10 +0.43% 107,600
Feb 18, 2026 2,390 2,399 2,284 2,336 -44 -1.85% 195,500
Feb 17, 2026 2,328 2,393 2,302 2,380 +102 +4.48% 291,700
Feb 16, 2026 2,231 2,327 2,210 2,278 +97 +4.45% 308,300
Feb 13, 2026 2,301 2,301 2,161 2,181 -220 -9.16% 333,600
Feb 12, 2026 2,420 2,428 2,400 2,401 +6 +0.25% 126,500