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 18, 2025	626	-2.49%	637	556,900	16,900	73,000	4.32
Jul 11, 2025	642	+2.88%	631	1,088,600	10,400	77,700	7.47
Jul 4, 2025	624	-0.16%	618	684,500	23,200	73,100	3.15
Jun 27, 2025	625	+3.82%	612	941,700	24,600	165,100	6.71
Jun 20, 2025	602	-0.66%	606	918,900	18,500	191,700	10.36
Jun 13, 2025	606	+0.33%	605	984,900	24,600	190,900	7.76
Jun 6, 2025	604	+1.51%	598	1,109,700	14,800	176,500	11.93
May 30, 2025	595	-0.17%	594	768,800	2,800	172,900	61.75
May 23, 2025	596	+1.19%	594	830,200	3,700	176,100	47.59
May 16, 2025	589	-6.36%	609	1,206,800	800	181,300	226.63
May 9, 2025	629	+2.61%	621	767,200	5,100	234,800	46.04
May 2, 2025	613	+0.49%	612	826,500	5,500	201,700	36.67
Apr 25, 2025	610	+3.57%	601	960,500	5,100	203,500	39.90
Apr 18, 2025	589	+3.51%	576	531,400	2,200	189,600	86.18
Apr 11, 2025	569	+1.07%	551	1,375,600	2,300	294,500	128.04
Apr 4, 2025	563	-6.94%	588	2,146,900	3,500	320,900	91.69
Mar 28, 2025	605	-1.63%	612	2,706,000	15,700	212,400	13.53
Mar 21, 2025	615	+0.49%	613	1,237,800	666,900	229,700	0.34
Mar 14, 2025	612	-0.33%	609	1,402,500	405,500	235,300	0.58
Mar 7, 2025	614	+2.85%	610	1,006,100	243,000	242,000	1.00