kabutan

JAPAN PULP AND PAPER COMPANY LIMITED(8032) Historical

8032
TSE Prime
JAPAN PULP AND PAPER COMPANY LIMITED
952
JPY
+9
(+0.95%)
Jan 29, 3:30 pm JST
6.22
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 13, 2026
1,015 JPY
52 Week Low Apr 7, 2025
516 JPY
Yearly High Jan 13, 2026
1,015 JPY
Yearly Low Apr 7, 2025
516 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 974 974 927 952 -25 -2.56% 1,477,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,007 1,010 961 977 -28 -2.79% 1,414,400
Jan 16, 2026 975 1,015 969 1,005 +45 +4.69% 1,388,300
Jan 9, 2026 900 970 890 960 +79 +8.97% 1,410,600
Dec 30, 2025 868 894 866 881 +21 +2.44% 388,900
Dec 26, 2025 830 866 815 860 +35 +4.24% 891,800
Dec 19, 2025 810 831 809 825 +16 +1.98% 968,700
Dec 12, 2025 762 813 762 809 +50 +6.59% 829,400
Dec 5, 2025 763 772 745 759 +1 +0.13% 922,200
Nov 28, 2025 737 758 731 758 +33 +4.55% 722,000
Nov 21, 2025 723 733 705 725 +5 +0.69% 971,700
Nov 14, 2025 730 733 709 720 0 0.00% 867,300
Nov 7, 2025 720 775 672 720 -4 -0.55% 1,680,500
Oct 31, 2025 744 752 717 724 -13 -1.76% 1,682,900
Oct 24, 2025 727 744 720 737 +15 +2.08% 634,800
Oct 17, 2025 710 731 706 722 +5 +0.70% 576,500
Oct 10, 2025 726 732 713 717 +3 +0.42% 703,600
Oct 3, 2025 714 722 697 714 -16 -2.19% 939,700
Sep 26, 2025 722 740 722 730 +8 +1.11% 587,400
Sep 19, 2025 720 730 718 722 +5 +0.70% 591,000
Sep 12, 2025 720 729 715 717 -3 -0.42% 531,700