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
Nov 12, 2025 719 723 712 720 +7 +0.98% 172,500
Nov 11, 2025 722 724 709 713 -5 -0.70% 227,300
Nov 10, 2025 730 731 717 718 -2 -0.28% 249,800
Nov 7, 2025 699 721 672 720 -38 -5.01% 766,900
Nov 6, 2025 726 775 726 758 +34 +4.70% 432,100
Nov 5, 2025 721 727 713 724 -3 -0.41% 243,800
Nov 4, 2025 720 733 719 727 +3 +0.41% 237,700
Oct 31, 2025 725 730 717 724 +2 +0.28% 261,600
Oct 30, 2025 727 739 722 722 -5 -0.69% 922,400
Oct 29, 2025 725 732 720 727 +2 +0.28% 163,900
Oct 28, 2025 741 742 720 725 -21 -2.82% 172,200
Oct 27, 2025 744 752 740 746 +9 +1.22% 162,800
Oct 24, 2025 739 744 735 737 -2 -0.27% 126,900
Oct 23, 2025 728 743 728 739 +11 +1.51% 171,700
Oct 22, 2025 725 733 722 728 +8 +1.11% 131,500
Oct 21, 2025 727 729 720 720 -6 -0.83% 103,400
Oct 20, 2025 727 730 724 726 +4 +0.55% 101,300
Oct 17, 2025 719 722 717 722 +1 +0.14% 97,700
Oct 16, 2025 728 731 720 721 -3 -0.41% 124,400
Oct 15, 2025 720 728 720 724 +11 +1.54% 132,400