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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,364	2,437	2,350	2,359	-9	-0.38%	257,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	2,507	2,507	2,360	2,368	-121	-4.86%	352,100
Apr 17, 2026	2,463	2,515	2,452	2,489	+26	+1.06%	242,900
Apr 10, 2026	2,438	2,499	2,436	2,463	+25	+1.03%	271,900
Apr 3, 2026	2,360	2,454	2,309	2,438	+28	+1.16%	380,100
Mar 27, 2026	2,301	2,499	2,301	2,410	+66	+2.82%	694,400
Mar 19, 2026	2,314	2,355	2,302	2,344	+30	+1.30%	302,600
Mar 13, 2026	2,258	2,352	2,226	2,314	+6	+0.26%	428,100
Mar 6, 2026	2,402	2,404	2,234	2,308	-144	-5.87%	519,100
Feb 27, 2026	2,297	2,453	2,281	2,452	+175	+7.69%	374,900
Feb 20, 2026	2,231	2,399	2,210	2,277	+96	+4.40%	985,600
Feb 13, 2026	2,382	2,428	2,161	2,181	-151	-6.48%	721,300
Feb 6, 2026	2,285	2,365	2,285	2,332	+42	+1.83%	507,600
Jan 30, 2026	2,300	2,311	2,217	2,290	-60	-2.55%	490,000
Jan 23, 2026	2,300	2,358	2,262	2,350	+41	+1.78%	241,200
Jan 16, 2026	2,256	2,345	2,228	2,309	+81	+3.64%	304,500
Jan 9, 2026	2,177	2,246	2,142	2,228	+51	+2.34%	435,300
Dec 30, 2025	2,188	2,217	2,170	2,177	-47	-2.11%	204,200
Dec 26, 2025	2,200	2,242	2,181	2,224	+46	+2.11%	326,900
Dec 19, 2025	2,224	2,224	2,130	2,178	-41	-1.85%	242,000
Dec 12, 2025	2,150	2,220	2,135	2,219	+84	+3.93%	417,200