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
Feb 28, 2025	597	+1.02%	596	873,700	96,100	258,100	2.69
Feb 21, 2025	591	-3.27%	597	1,088,000	32,200	257,000	7.98
Feb 14, 2025	611	-2.55%	611	1,158,100	20,500	231,100	11.27
Feb 7, 2025	627	-3.54%	628	826,800	10,200	208,800	20.47
Jan 31, 2025	650	+0.46%	651	568,300	9,100	193,600	21.27
Jan 24, 2025	647	+1.89%	637	988,700	9,700	193,000	19.90
Jan 17, 2025	635	-1.70%	635	536,500	8,500	95,300	11.21
Jan 10, 2025	646	-5.69%	656	770,500	10,600	85,500	8.07
Dec 30, 2024	685	+0.88%	683	88,500	ー	ー	ー
Dec 27, 2024	679	+2.41%	668	424,200	19,000	78,200	4.12
Dec 20, 2024	663	-1.63%	668	834,000	23,500	77,600	3.30
Dec 13, 2024	674	-2.46%	687	964,500	25,000	76,400	3.06
Dec 6, 2024	691	+6.31%	670	731,000	31,900	172,000	5.39
Nov 29, 2024	650	-1.52%	653	592,900	43,000	170,500	3.97
Nov 22, 2024	660	+1.69%	648	440,800	45,000	107,400	2.39
Nov 15, 2024	649	-0.46%	647	502,300	49,000	95,900	1.96
Nov 8, 2024	652	+1.09%	666	539,100	43,700	107,500	2.46
Nov 1, 2024	645	-1.98%	661	815,700	34,400	114,700	3.33
Oct 25, 2024	658	-4.36%	678	739,700	36,500	104,300	2.86
Oct 18, 2024	688	+3.46%	690	600,800	27,300	104,600	3.83