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
Jul 22, 2024 623 624 619 619 -4 -0.64% 74,000
Jul 19, 2024 632 632 620 623 -10 -1.58% 86,000
Jul 18, 2024 631 633 626 633 +1 +0.16% 76,000
Jul 17, 2024 627 635 627 632 +5 +0.80% 149,000
Jul 16, 2024 616 628 615 627 +11 +1.79% 223,000
Jul 12, 2024 619 627 614 616 -9 -1.44% 222,000
Jul 11, 2024 617 625 617 625 +9 +1.46% 214,000
Jul 10, 2024 615 618 612 616 +1 +0.16% 244,000
Jul 9, 2024 606 616 606 615 +12 +1.99% 184,000
Jul 8, 2024 604 606 600 603 -2 -0.33% 141,000
Jul 5, 2024 612 612 603 605 -7 -1.14% 146,000
Jul 4, 2024 601 614 601 612 +11 +1.83% 235,000
Jul 3, 2024 602 605 601 601 -4 -0.66% 150,000
Jul 2, 2024 618 618 604 605 -11 -1.79% 167,000
Jul 1, 2024 610 617 608 616 +8 +1.32% 255,000
Jun 28, 2024 613 613 602 608 -5 -0.82% 77,000
Jun 27, 2024 600 614 597 613 +15 +2.51% 249,000
Jun 26, 2024 600 601 595 598 -2 -0.33% 126,000
Jun 25, 2024 589 600 587 600 ー% 142,000