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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,154	2,179	2,054	2,135	-15	-0.70%	359,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	2,150	+1.08%	2,111	429,500	30,100	156,700	5.21
Nov 21, 2025	2,127	-0.51%	2,061	498,000	34,700	157,400	4.54
Nov 14, 2025	2,138	+0.14%	2,164	250,100	29,500	157,400	5.34
Nov 7, 2025	2,135	+4.25%	2,180	612,800	32,100	156,100	4.86
Oct 31, 2025	2,048	-5.10%	2,089	535,600	26,400	165,600	6.27
Oct 24, 2025	2,158	-0.74%	2,177	190,200	29,400	167,000	5.68
Oct 17, 2025	2,174	-0.28%	2,166	226,300	36,400	170,000	4.67
Oct 10, 2025	2,180	+0.41%	2,182	294,800	39,200	172,300	4.40
Oct 3, 2025	2,171	-2.47%	2,166	449,100	39,700	187,600	4.73
Sep 26, 2025	2,226	+0.77%	2,205	325,500	46,000	191,700	4.17
Sep 19, 2025	2,209	+1.66%	2,181	411,600	38,100	196,200	5.15
Sep 12, 2025	2,173	+2.07%	2,156	545,800	34,400	207,900	6.04
Sep 5, 2025	2,129	+7.47%	2,081	706,200	32,300	211,900	6.56
Aug 29, 2025	1,981	-4.53%	2,018	708,900	27,500	255,100	9.28
Aug 22, 2025	2,075	+2.62%	2,057	404,700	24,500	223,500	9.12
Aug 15, 2025	2,022	-1.56%	2,037	393,200	20,100	227,900	11.34
Aug 8, 2025	2,054	+0.34%	2,047	489,000	21,700	224,800	10.36
Aug 1, 2025	2,047	-1.73%	2,074	550,500	19,200	226,800	11.81
Jul 25, 2025	2,083	+1.81%	2,065	397,200	26,500	227,900	8.60
Jul 18, 2025	2,046	+0.24%	2,041	237,800	18,700	243,200	13.01