JAPAN PULP AND PAPER COMPANY LIMITED(8032) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	762	813	762	809	+50	+6.59%	1,060,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jul 22, 2020	374	-4.10%	380	309,000	3,700	2,700	0.73
Jul 17, 2020	390	+6.85%	381	403,000	3,800	2,000	0.53
Jul 10, 2020	365	-4.70%	377	488,000	4,000	2,700	0.68
Jul 3, 2020	383	-3.77%	388	516,000	6,100	1,700	0.28
Jun 26, 2020	398	0.00%	395	500,000	7,200	1,400	0.19
Jun 19, 2020	398	+1.79%	396	733,000	5,600	800	0.14
Jun 12, 2020	391	-4.40%	405	681,000	6,000	800	0.13
Jun 5, 2020	409	+5.14%	399	637,000	5,100	1,000	0.20
May 29, 2020	389	+6.28%	390	914,000	4,400	1,500	0.34
May 22, 2020	366	+1.39%	367	432,000	3,300	1,700	0.52
May 15, 2020	361	0.00%	362	338,000	2,800	1,800	0.64
May 8, 2020	361	+1.98%	354	143,000	ー	ー	ー
May 1, 2020	354	-1.39%	355	452,000	2,900	2,000	0.69
Apr 24, 2020	359	-0.55%	355	499,000	2,500	2,000	0.80
Apr 17, 2020	361	-1.10%	354	640,000	3,300	2,100	0.64
Apr 10, 2020	365	+9.28%	349	588,000	4,000	2,100	0.53
Apr 3, 2020	334	-12.79%	368	1,215,000	4,600	1,600	0.35
Mar 27, 2020	383	+23.95%	322	2,548,000	63,400	2,100	0.03
Mar 19, 2020	309	ー%	329	1,481,000	23,900	4,100	0.17