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
May 24, 2024	597	-1.00%	601	921,000	1,400	12,600	9.00
May 17, 2024	603	+0.17%	604	1,019,000	2,000	12,100	6.05
May 10, 2024	602	+8.08%	582	1,426,000	3,400	14,400	4.24
May 2, 2024	557	+1.83%	550	457,000	1,300	9,600	7.38
Apr 26, 2024	547	+4.99%	538	773,000	1,300	9,600	7.38
Apr 19, 2024	521	-2.98%	526	742,000	500	9,700	19.40
Apr 12, 2024	537	-0.37%	536	656,000	800	10,200	12.75
Apr 5, 2024	539	+4.05%	528	924,000	600	10,900	18.17
Mar 29, 2024	518	-3.36%	529	1,337,000	2,000	10,800	5.40
Mar 22, 2024	536	-0.92%	539	987,000	45,500	8,200	0.18
Mar 15, 2024	541	+2.46%	532	1,278,000	18,600	4,100	0.22
Mar 8, 2024	528	+3.73%	517	997,000	9,600	16,400	1.71
Mar 1, 2024	509	+0.59%	508	874,000	3,000	18,400	6.13
Feb 22, 2024	506	+1.00%	501	601,000	1,200	18,100	15.08
Feb 16, 2024	501	-0.40%	498	979,000	800	18,500	23.13
Feb 9, 2024	503	-1.18%	507	627,000	1,000	17,800	17.80
Feb 2, 2024	509	+1.19%	507	524,000	800	13,700	17.13
Jan 26, 2024	503	+0.60%	503	486,000	800	13,900	17.38
Jan 19, 2024	500	+1.01%	504	517,000	900	13,800	15.33
Jan 12, 2024	495	-1.39%	502	718,000	700	14,500	20.71