kabutan

MITSUBISHI PENCIL CO.,LTD.(7976) Historical

7976
TSE Prime
MITSUBISHI PENCIL CO.,LTD.
2,182
JPY
-27
(-1.22%)
Sep 22, 3:30 pm JST
14.73
USD
Sep 22, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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
Sep 22, 2025 2,200 2,213 2,173 2,182 -27 -1.22% 62,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 2,196 2,209 2,183 2,209 +38 +1.75% 172,000
Sep 18, 2025 2,149 2,175 2,147 2,171 +22 +1.02% 57,400
Sep 17, 2025 2,153 2,164 2,141 2,149 -17 -0.78% 71,100
Sep 16, 2025 2,180 2,184 2,154 2,166 -7 -0.32% 111,100
Sep 12, 2025 2,186 2,186 2,161 2,173 +10 +0.46% 103,400
Sep 11, 2025 2,161 2,180 2,157 2,163 +6 +0.28% 134,000
Sep 10, 2025 2,143 2,158 2,142 2,157 +10 +0.47% 62,200
Sep 9, 2025 2,148 2,163 2,136 2,147 +11 +0.51% 109,200
Sep 8, 2025 2,135 2,143 2,128 2,136 +7 +0.33% 137,000
Sep 5, 2025 2,080 2,129 2,080 2,129 +55 +2.65% 179,900
Sep 4, 2025 2,107 2,107 2,067 2,074 -33 -1.57% 97,100
Sep 3, 2025 2,064 2,109 2,063 2,107 +46 +2.23% 220,300
Sep 2, 2025 2,032 2,071 2,032 2,061 +31 +1.53% 112,700
Sep 1, 2025 1,986 2,030 1,986 2,030 +49 +2.47% 96,200
Aug 29, 2025 2,009 2,013 1,981 1,981 -25 -1.25% 166,500
Aug 28, 2025 2,022 2,023 2,003 2,006 -15 -0.74% 93,500
Aug 27, 2025 2,013 2,030 2,013 2,021 +10 +0.50% 100,500
Aug 26, 2025 2,051 2,056 2,011 2,011 -53 -2.57% 268,500
Aug 25, 2025 2,076 2,091 2,061 2,064 -11 -0.53% 79,900
Aug 22, 2025 2,089 2,089 2,062 2,075 -16 -0.77% 82,500