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
Sep 11, 2025 723 726 720 721 -2 -0.28% 80,900
Sep 10, 2025 721 729 721 723 +2 +0.28% 85,900
Sep 9, 2025 723 727 718 721 +1 +0.14% 82,400
Sep 8, 2025 720 722 715 720 0 0.00% 121,000
Sep 5, 2025 722 724 711 720 +3 +0.42% 136,500
Sep 4, 2025 706 717 702 717 +11 +1.56% 135,800
Sep 3, 2025 706 711 702 706 +6 +0.86% 160,900
Sep 2, 2025 699 704 699 700 +4 +0.57% 82,200
Sep 1, 2025 697 703 691 696 +1 +0.14% 114,200
Aug 29, 2025 699 699 692 695 -3 -0.43% 130,900
Aug 28, 2025 700 706 698 698 -2 -0.29% 148,300
Aug 27, 2025 695 704 693 700 +8 +1.16% 153,400
Aug 26, 2025 692 693 686 692 +3 +0.44% 129,800
Aug 25, 2025 685 693 681 689 +6 +0.88% 157,500
Aug 22, 2025 683 685 680 683 +6 +0.89% 76,000
Aug 21, 2025 681 685 675 677 -7 -1.02% 148,600
Aug 20, 2025 684 690 679 684 +2 +0.29% 96,400
Aug 19, 2025 679 684 677 682 +3 +0.44% 82,500
Aug 18, 2025 667 679 663 679 +11 +1.65% 155,600
Aug 15, 2025 675 676 668 668 -6 -0.89% 114,600