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
Oct 11, 2024	665	-4.45%	684	1,073,600	24,900	115,300	4.63
Oct 4, 2024	696	+1.46%	690	958,300	29,600	122,500	4.14
Sep 27, 2024	686	-0.44%	692	1,384,000	30,500	136,000	4.46
Sep 20, 2024	689	+5.19%	677	922,000	3,600	7,800	2.17
Sep 13, 2024	655	+2.99%	646	931,000	2,500	6,700	2.68
Sep 6, 2024	636	-0.47%	638	497,000	1,700	4,500	2.65
Aug 30, 2024	639	+3.06%	632	530,000	1,800	4,900	2.72
Aug 23, 2024	620	-0.96%	626	492,000	1,600	4,300	2.69
Aug 16, 2024	626	+8.30%	604	467,000	1,800	4,800	2.67
Aug 9, 2024	578	-2.53%	567	1,352,000	1,200	5,400	4.50
Aug 2, 2024	593	-4.82%	629	870,000	1,500	6,800	4.53
Jul 26, 2024	623	0.00%	627	615,000	1,300	8,900	6.85
Jul 19, 2024	623	+1.14%	626	534,000	2,900	8,500	2.93
Jul 12, 2024	616	+1.82%	615	1,005,000	2,800	8,600	3.07
Jul 5, 2024	605	-0.49%	608	953,000	1,400	20,900	14.93
Jun 28, 2024	608	+4.65%	599	752,000	1,500	11,300	7.53
Jun 21, 2024	581	-2.19%	586	1,137,000	1,400	12,500	8.93
Jun 14, 2024	594	-4.04%	604	1,080,000	1,500	14,700	9.80
Jun 7, 2024	619	+2.15%	616	806,000	1,500	11,200	7.47
May 31, 2024	606	+1.51%	595	747,000	1,300	10,400	8.00