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
Aug 14, 2025 673 677 666 674 -2 -0.30% 110,300
Aug 13, 2025 678 683 676 676 -2 -0.29% 135,000
Aug 12, 2025 672 681 666 678 +6 +0.89% 198,600
Aug 8, 2025 655 673 653 672 +16 +2.44% 212,200
Aug 7, 2025 674 684 646 656 -20 -2.96% 415,800
Aug 6, 2025 671 680 670 676 +9 +1.35% 136,900
Aug 5, 2025 660 669 660 667 +7 +1.06% 101,100
Aug 4, 2025 659 662 652 660 -3 -0.45% 189,500
Aug 1, 2025 661 666 660 663 +5 +0.76% 104,900
Jul 31, 2025 659 661 656 658 +3 +0.46% 100,400
Jul 30, 2025 655 659 653 655 -1 -0.15% 79,600
Jul 29, 2025 651 658 649 656 +2 +0.31% 177,500
Jul 28, 2025 660 660 650 654 -6 -0.91% 189,500
Jul 25, 2025 652 663 652 660 +10 +1.54% 198,500
Jul 24, 2025 637 650 637 650 +13 +2.04% 190,500
Jul 23, 2025 631 642 629 637 +10 +1.59% 185,300
Jul 22, 2025 628 630 625 627 +1 +0.16% 102,400
Jul 18, 2025 639 639 625 626 -12 -1.88% 114,500
Jul 17, 2025 634 639 634 638 +2 +0.31% 80,700
Jul 16, 2025 640 643 636 636 -4 -0.62% 138,300