kabutan

MITSUBISHI PENCIL CO.,LTD.(7976) Historical

7976
TSE Prime
MITSUBISHI PENCIL CO.,LTD.
2,322
JPY
+8
(+0.35%)
Mar 16, 10:01 am JST
14.57
USD
Mar 15, 9:01 pm EDT
Result
PTS
outside of trading hours
2,323.7
Mar 16, 10:01 am JST
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 2,402 2,404 2,226 2,322 -130 -5.30% 959,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Feb, 2026 2,285 2,453 2,161 2,452 +162 +7.07% 2,589,400
Jan, 2026 2,177 2,358 2,142 2,290 +113 +5.19% 1,471,000
Dec, 2025 2,154 2,242 2,054 2,177 +27 +1.26% 1,549,500
Nov, 2025 2,062 2,264 2,006 2,150 +102 +4.98% 1,790,400
Oct, 2025 2,150 2,210 2,025 2,048 -118 -5.45% 1,458,800
Sep, 2025 1,986 2,230 1,986 2,166 +185 +9.34% 2,226,300
Aug, 2025 2,069 2,096 1,981 1,981 -100 -4.81% 2,194,800
Jul, 2025 2,037 2,105 1,998 2,081 +44 +2.16% 1,642,100
Jun, 2025 2,110 2,110 1,993 2,037 -75 -3.55% 3,093,100
May, 2025 2,200 2,272 2,085 2,112 -105 -4.74% 3,563,100
Apr, 2025 2,546 2,596 2,150 2,217 -318 -12.54% 2,944,800
Mar, 2025 2,532 2,707 2,506 2,535 +13 +0.52% 2,437,900
Feb, 2025 2,200 2,715 2,133 2,522 +297 +13.35% 2,462,500
Jan, 2025 2,308 2,325 2,169 2,225 -77 -3.34% 1,174,000
Dec, 2024 2,430 2,510 2,302 2,302 -153 -6.23% 1,211,500
Nov, 2024 2,480 2,707 2,387 2,455 -24 -0.97% 1,468,100
Oct, 2024 2,416 2,559 2,407 2,479 +70 +2.91% 1,575,400
Sep, 2024 2,385 2,511 2,314 2,409 +29 +1.22% 1,939,700
Aug, 2024 2,293 2,396 1,809 2,380 +37 +1.58% 2,397,400
Jul, 2024 2,500 2,760 2,267 2,343 -167 -6.65% 2,011,900