JAPAN PULP AND PAPER COMPANY LIMITED(8032) Historical

52 Week High Nov 6, 2025

775 JPY

52 Week Low Apr 7, 2025

516 JPY

Yearly High Nov 6, 2025

775 JPY

Yearly Low Apr 7, 2025

516 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	763	772	745	758	0	0.00%	887,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	758	+4.55%	746	722,000	88,400	32,800	0.37
Nov 21, 2025	725	+0.69%	718	971,700	73,200	34,300	0.47
Nov 14, 2025	720	0.00%	719	867,300	68,300	33,900	0.50
Nov 7, 2025	720	-0.55%	723	1,680,500	69,400	43,100	0.62
Oct 31, 2025	724	-1.76%	726	1,682,900	24,100	23,300	0.97
Oct 24, 2025	737	+2.08%	731	634,800	31,700	26,000	0.82
Oct 17, 2025	722	+0.70%	718	576,500	41,300	24,100	0.58
Oct 10, 2025	717	+0.42%	721	703,600	38,200	26,200	0.69
Oct 3, 2025	714	-2.19%	709	939,700	21,100	28,900	1.37
Sep 26, 2025	730	+1.11%	729	587,400	10,100	30,700	3.04
Sep 19, 2025	722	+0.70%	722	591,000	12,600	32,800	2.60
Sep 12, 2025	717	-0.42%	720	531,700	7,200	33,800	4.69
Sep 5, 2025	720	+3.60%	707	629,600	19,200	31,700	1.65
Aug 29, 2025	695	+1.76%	694	719,900	13,300	37,000	2.78
Aug 22, 2025	683	+2.25%	679	559,100	30,100	30,800	1.02
Aug 15, 2025	668	-0.60%	674	558,500	40,500	58,700	1.45
Aug 8, 2025	672	+1.36%	664	1,055,500	34,800	70,000	2.01
Aug 1, 2025	663	+0.45%	656	651,900	17,700	72,500	4.10
Jul 25, 2025	660	+5.43%	644	676,700	21,600	71,400	3.31
Jul 18, 2025	626	-2.49%	637	556,900	16,900	73,000	4.32