kabutan

JAPAN PULP AND PAPER COMPANY LIMITED(8032) Historical

8032
TSE Prime
JAPAN PULP AND PAPER COMPANY LIMITED
809
JPY
+19
(+2.41%)
Dec 12, 3:30 pm JST
5.19
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 11, 2025
793 JPY
52 Week Low Apr 7, 2025
516 JPY
Yearly High Dec 11, 2025
793 JPY
Yearly Low Apr 7, 2025
516 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 793 813 793 809 +19 +2.41% 231,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 790 793 785 790 +6 +0.77% 135,800
Dec 10, 2025 776 790 776 784 +9 +1.16% 145,500
Dec 9, 2025 781 784 772 775 -9 -1.15% 150,800
Dec 8, 2025 762 786 762 784 +25 +3.29% 166,200
Dec 5, 2025 761 763 756 759 -2 -0.26% 162,000
Dec 4, 2025 755 767 755 761 +9 +1.20% 140,000
Dec 3, 2025 754 757 745 752 +2 +0.27% 225,700
Dec 2, 2025 769 769 750 750 -19 -2.47% 146,300
Dec 1, 2025 763 772 757 769 +11 +1.45% 248,200
Nov 28, 2025 750 758 746 758 +14 +1.88% 188,100
Nov 27, 2025 750 750 740 744 0 0.00% 144,300
Nov 26, 2025 750 754 731 744 0 0.00% 220,500
Nov 25, 2025 737 744 731 744 +19 +2.62% 169,100
Nov 21, 2025 716 733 714 725 +9 +1.26% 379,600
Nov 20, 2025 719 721 711 716 +10 +1.42% 164,100
Nov 19, 2025 714 716 705 706 -2 -0.28% 155,800
Nov 18, 2025 719 720 708 708 -12 -1.67% 179,200
Nov 17, 2025 723 726 718 720 0 0.00% 93,000
Nov 14, 2025 721 724 717 720 -4 -0.55% 120,000
Nov 13, 2025 723 733 720 724 +4 +0.56% 97,700