JAPAN PULP AND PAPER COMPANY LIMITED(8032) Historical

52 Week High Mar 3, 2026

1,162 JPY

52 Week Low May 16, 2025

584 JPY

Yearly High Mar 3, 2026

1,162 JPY

Yearly Low Jan 5, 2026

890 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,100	1,114	1,088	1,088	-4	-0.37%	574,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,092	+0.65%	1,092	1,096,900	219,400	36,600	0.17
Apr 17, 2026	1,085	-1.54%	1,097	913,600	218,200	28,400	0.13
Apr 10, 2026	1,102	+0.92%	1,101	1,228,500	233,100	27,800	0.12
Apr 3, 2026	1,092	+4.10%	1,056	1,598,300	268,700	31,400	0.12
Mar 27, 2026	1,049	0.00%	1,041	2,059,400	1,241,000	48,700	0.04
Mar 19, 2026	1,049	+1.65%	1,053	1,373,900	548,000	70,200	0.13
Mar 13, 2026	1,032	-4.44%	1,042	1,660,000	317,900	73,800	0.23
Mar 6, 2026	1,080	-6.49%	1,106	2,035,400	222,700	94,200	0.42
Feb 27, 2026	1,155	+6.16%	1,125	1,472,100	147,100	114,500	0.78
Feb 20, 2026	1,088	-1.00%	1,094	1,219,700	101,900	105,300	1.03
Feb 13, 2026	1,099	+6.49%	1,090	2,483,300	137,000	131,100	0.96
Feb 6, 2026	1,032	+6.94%	1,007	1,703,700	151,100	45,500	0.30
Jan 30, 2026	965	-1.23%	954	1,394,500	116,100	40,100	0.35
Jan 23, 2026	977	-2.79%	985	1,414,400	116,100	44,400	0.38
Jan 16, 2026	1,005	+4.69%	997	1,388,300	113,900	57,300	0.50
Jan 9, 2026	960	+8.97%	943	1,410,600	89,200	60,400	0.68
Dec 30, 2025	881	+2.44%	882	388,900	ー	ー	ー
Dec 26, 2025	860	+4.24%	841	891,800	52,400	45,000	0.86
Dec 19, 2025	825	+1.98%	821	968,700	47,900	39,300	0.82
Dec 12, 2025	809	+6.59%	787	829,400	56,300	51,900	0.92