MITSUBISHI PENCIL CO.,LTD.(7976) Historical

52 Week High Apr 15, 2026

2,515 JPY

52 Week Low Aug 29, 2025

1,981 JPY

Yearly High Apr 15, 2026

2,515 JPY

Yearly Low Jan 5, 2026

2,142 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,387	2,401	2,350	2,359	-78	-3.20%	29,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,370	2,437	2,363	2,437	+70	+2.96%	120,500
Apr 27, 2026	2,364	2,394	2,353	2,367	-1	-0.04%	107,000
Apr 24, 2026	2,393	2,405	2,360	2,368	-27	-1.13%	72,100
Apr 23, 2026	2,429	2,440	2,388	2,395	-62	-2.52%	96,700
Apr 22, 2026	2,479	2,489	2,445	2,457	-22	-0.89%	61,700
Apr 21, 2026	2,502	2,502	2,462	2,479	-10	-0.40%	62,400
Apr 20, 2026	2,507	2,507	2,485	2,489	0	0.00%	59,200
Apr 17, 2026	2,487	2,500	2,484	2,489	+13	+0.53%	34,300
Apr 16, 2026	2,486	2,505	2,474	2,476	-10	-0.40%	39,600
Apr 15, 2026	2,515	2,515	2,470	2,486	+5	+0.20%	74,700
Apr 14, 2026	2,463	2,488	2,458	2,481	+25	+1.02%	52,400
Apr 13, 2026	2,463	2,478	2,452	2,456	-7	-0.28%	41,900
Apr 10, 2026	2,484	2,487	2,450	2,463	-3	-0.12%	50,400
Apr 9, 2026	2,462	2,483	2,456	2,466	-3	-0.12%	54,200
Apr 8, 2026	2,499	2,499	2,458	2,469	-3	-0.12%	63,700
Apr 7, 2026	2,484	2,487	2,440	2,472	+18	+0.73%	70,600
Apr 6, 2026	2,438	2,460	2,436	2,454	+16	+0.66%	33,000
Apr 3, 2026	2,400	2,441	2,400	2,438	+38	+1.58%	44,600
Apr 2, 2026	2,430	2,454	2,394	2,400	-22	-0.91%	83,600
Apr 1, 2026	2,348	2,422	2,345	2,422	+113	+4.89%	79,900