tiprankstipranks
Trending News
More News >
Mitsubishi Paper Mills Ltd (JP:3864)
:3864
Japanese Market
Advertisement

Mitsubishi Paper Mills (3864) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
661.00
663.00
654.00
659.00
659.00
-0.90%
199,700
0.67
Oct 16, 2025
663.00
667.00
659.00
665.00
665.00
+0.91%
184,000
0.62
Oct 15, 2025
655.00
662.00
651.00
659.00
659.00
+2.17%
87,700
0.29
Oct 14, 2025
660.00
664.00
643.00
645.00
645.00
-3.73%
336,200
1.12
Oct 10, 2025
680.00
682.00
670.00
670.00
670.00
-2.05%
152,900
0.51
Oct 09, 2025
686.00
686.00
678.00
684.00
684.00
+0.59%
83,500
0.28
Oct 08, 2025
683.00
688.00
680.00
680.00
680.00
0.00%
110,600
0.36
Oct 07, 2025
671.00
684.00
671.00
680.00
680.00
+0.29%
106,200
0.35
Oct 06, 2025
680.00
684.00
673.00
678.00
678.00
+0.89%
192,700
0.63
Oct 03, 2025
660.00
674.00
659.00
672.00
672.00
+2.60%
157,900
0.52
Oct 02, 2025
650.00
659.00
641.00
655.00
655.00
+1.08%
441,200
1.46
Oct 01, 2025
673.00
674.00
648.00
648.00
648.00
-4.14%
674,700
2.28
Sep 30, 2025
690.00
690.00
673.00
676.00
676.00
-1.17%
195,700
0.66
Sep 29, 2025
690.00
691.00
681.00
684.00
684.00
-1.58%
98,900
0.33
Sep 26, 2025
686.00
698.00
686.00
695.00
695.00
+1.31%
141,200
0.47
Sep 25, 2025
686.00
693.00
685.00
686.00
686.00
+0.44%
100,500
0.33
Sep 24, 2025
687.00
689.00
681.00
683.00
683.00
-0.44%
102,700
0.33
Sep 22, 2025
677.00
696.00
677.00
686.00
686.00
+1.18%
168,200
0.55
Sep 19, 2025
684.00
689.00
670.00
678.00
678.00
-0.59%
289,600
0.95
Sep 18, 2025
689.00
691.00
677.00
682.00
682.00
-0.87%
206,900
0.67
Sep 17, 2025
698.00
698.00
685.00
688.00
688.00
-1.43%
119,100
0.38
Sep 16, 2025
692.00
698.00
686.00
698.00
698.00
+1.60%
151,400
0.49
Sep 12, 2025
688.00
692.00
683.00
687.00
687.00
-0.15%
195,600
0.63
Sep 11, 2025
690.00
690.00
678.00
688.00
688.00
0.00%
262,200
0.84
Sep 10, 2025
694.00
697.00
686.00
688.00
688.00
-0.72%
130,500
0.42
Sep 09, 2025
703.00
710.00
691.00
693.00
693.00
-1.28%
179,900
0.58
Sep 08, 2025
707.00
727.00
698.00
702.00
702.00
0.00%
362,200
1.18
Sep 05, 2025
698.00
707.00
696.00
702.00
702.00
+0.57%
156,100
0.51
Sep 04, 2025
686.00
700.00
686.00
698.00
698.00
+1.45%
153,200
0.49
Sep 03, 2025
685.00
701.00
685.00
688.00
688.00
+0.15%
243,100
0.78
Sep 02, 2025
678.00
697.00
678.00
687.00
687.00
+1.78%
302,500
0.98
Sep 01, 2025
675.00
683.00
670.00
675.00
675.00
-1.17%
199,800
0.65
Aug 29, 2025
674.00
690.00
668.00
683.00
683.00
+0.89%
273,100
0.88
Aug 28, 2025
700.00
701.00
673.00
677.00
677.00
-3.70%
459,900
1.49
Aug 27, 2025
714.00
715.00
702.00
703.00
703.00
-0.99%
139,400
0.45
Aug 26, 2025
713.00
720.00
707.00
710.00
710.00
-0.42%
143,400
0.46
Aug 25, 2025
731.00
734.00
711.00
713.00
713.00
-2.19%
382,400
1.24
Aug 22, 2025
681.00
739.00
681.00
729.00
729.00
+7.05%
1,245,700
4.25
Aug 21, 2025
656.00
693.00
652.00
681.00
681.00
+3.81%
507,300
1.75
Aug 20, 2025
661.00
661.00
651.00
656.00
656.00
-0.30%
179,000
0.61
Aug 19, 2025
660.00
661.00
654.00
658.00
658.00
-0.60%
210,200
0.70
Aug 18, 2025
670.00
676.00
662.00
662.00
662.00
-0.90%
295,000
0.96
Aug 15, 2025
657.00
673.00
648.00
668.00
668.00
+1.37%
537,100
1.71
Aug 14, 2025
675.00
675.00
654.00
659.00
659.00
-2.23%
485,000
1.39
Aug 13, 2025
660.00
675.00
659.00
674.00
674.00
+3.06%
685,100
1.98
Aug 12, 2025
656.00
661.00
643.00
654.00
654.00
+0.15%
652,200
1.92
Aug 08, 2025
651.00
656.00
644.00
653.00
653.00
-0.91%
389,300
1.16
Aug 07, 2025
655.00
679.00
642.00
659.00
659.00
-7.18%
2,066,300
6.72
Aug 06, 2025
699.00
710.00
697.00
710.00
710.00
+1.72%
370,700
1.21
Aug 05, 2025
685.00
706.00
684.00
698.00
698.00
+2.20%
382,000
1.26
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis