kabutan

MITSUBISHI PENCIL CO.,LTD.(7976) Historical

7976
TSE Prime
MITSUBISHI PENCIL CO.,LTD.
2,135
JPY
+14
(+0.66%)
Dec 5, 3:30 pm JST
13.81
USD
Dec 5, 1:30 am EST
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 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 Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,129 2,150 2,080 2,150 +23 +1.08% 429,500
Nov 21, 2025 2,132 2,138 2,006 2,127 -11 -0.51% 498,000
Nov 14, 2025 2,168 2,200 2,135 2,138 +3 +0.14% 250,100
Nov 7, 2025 2,062 2,264 2,053 2,135 +87 +4.25% 612,800
Oct 31, 2025 2,179 2,190 2,025 2,048 -110 -5.10% 535,600
Oct 24, 2025 2,190 2,196 2,150 2,158 -16 -0.74% 190,200
Oct 17, 2025 2,152 2,189 2,144 2,174 -6 -0.28% 226,300
Oct 10, 2025 2,202 2,210 2,155 2,180 +9 +0.41% 294,800
Oct 3, 2025 2,219 2,219 2,113 2,171 -55 -2.47% 449,100
Sep 26, 2025 2,200 2,230 2,173 2,226 +17 +0.77% 325,500
Sep 19, 2025 2,180 2,209 2,141 2,209 +36 +1.66% 411,600
Sep 12, 2025 2,135 2,186 2,128 2,173 +44 +2.07% 545,800
Sep 5, 2025 1,986 2,129 1,986 2,129 +148 +7.47% 706,200
Aug 29, 2025 2,076 2,091 1,981 1,981 -94 -4.53% 708,900
Aug 22, 2025 2,024 2,096 2,020 2,075 +53 +2.62% 404,700
Aug 15, 2025 2,052 2,066 2,012 2,022 -32 -1.56% 393,200
Aug 8, 2025 2,026 2,067 2,019 2,054 +7 +0.34% 489,000
Aug 1, 2025 2,086 2,105 2,010 2,047 -36 -1.73% 550,500
Jul 25, 2025 2,046 2,087 2,031 2,083 +37 +1.81% 397,200
Jul 18, 2025 2,050 2,058 2,018 2,046 +5 +0.24% 237,800