tiprankstipranks
Trending News
More News >
Japan Pulp and Paper Co. Ltd. (JP:8032)
:8032
Japanese Market
Advertisement

Japan Pulp and Paper Co. Ltd. (8032) 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
Aug 19, 2025
679.00
684.00
677.00
682.00
682.00
+0.44%
82,500
0.48
Aug 18, 2025
667.00
679.00
663.00
679.00
679.00
+1.65%
155,600
0.91
Aug 15, 2025
675.00
676.00
668.00
668.00
668.00
-0.89%
114,600
0.66
Aug 14, 2025
673.00
677.00
666.00
674.00
674.00
-0.30%
110,300
0.62
Aug 13, 2025
678.00
683.00
676.00
676.00
676.00
-0.29%
135,000
0.75
Aug 12, 2025
672.00
681.00
666.00
678.00
678.00
+0.89%
198,600
1.10
Aug 08, 2025
655.00
673.00
653.00
672.00
672.00
+2.44%
212,200
1.19
Aug 07, 2025
674.00
684.00
646.00
656.00
656.00
-2.96%
415,800
2.36
Aug 06, 2025
671.00
680.00
670.00
676.00
676.00
+1.35%
136,900
0.77
Aug 05, 2025
660.00
669.00
660.00
667.00
667.00
+1.06%
101,100
0.56
Aug 04, 2025
659.00
662.00
652.00
660.00
660.00
-0.45%
189,500
1.05
Aug 01, 2025
661.00
666.00
660.00
663.00
663.00
+0.76%
104,900
0.58
Jul 31, 2025
659.00
661.00
656.00
658.00
658.00
+0.46%
100,400
0.55
Jul 30, 2025
655.00
659.00
653.00
655.00
655.00
-0.15%
79,600
0.43
Jul 29, 2025
651.00
658.00
649.00
656.00
656.00
+0.31%
177,500
0.94
Jul 28, 2025
660.00
660.00
650.00
654.00
654.00
-0.91%
189,500
1.01
Jul 25, 2025
652.00
663.00
652.00
660.00
660.00
+1.54%
198,500
1.05
Jul 24, 2025
637.00
650.00
637.00
650.00
650.00
+2.04%
190,500
1.01
Jul 23, 2025
631.00
642.00
629.00
637.00
637.00
+1.59%
185,300
0.99
Jul 22, 2025
628.00
630.00
625.00
627.00
627.00
+0.16%
102,400
0.55
Jul 18, 2025
639.00
639.00
625.00
626.00
626.00
-1.88%
114,500
0.61
Jul 17, 2025
634.00
639.00
634.00
638.00
638.00
+0.31%
80,700
0.43
Jul 16, 2025
640.00
643.00
636.00
636.00
636.00
-0.63%
138,300
0.74
Jul 15, 2025
642.00
645.00
640.00
640.00
640.00
-0.16%
100,400
0.54
Jul 14, 2025
640.00
644.00
633.00
641.00
641.00
-0.16%
123,000
0.66
Jul 11, 2025
639.00
648.00
639.00
642.00
642.00
+1.74%
197,100
1.05
Jul 10, 2025
633.00
634.00
627.00
631.00
631.00
-0.32%
312,400
1.66
Jul 09, 2025
628.00
638.00
628.00
633.00
633.00
+0.64%
182,400
0.96
Jul 08, 2025
625.00
630.00
620.00
629.00
629.00
+0.64%
181,200
0.94
Jul 07, 2025
624.00
627.00
623.00
625.00
625.00
+0.16%
215,500
1.10
Jul 04, 2025
622.00
627.00
622.00
624.00
624.00
+0.65%
109,700
0.54
Jul 03, 2025
614.00
623.00
613.00
620.00
620.00
+0.49%
148,700
0.72
Jul 02, 2025
610.00
620.00
610.00
617.00
617.00
+0.65%
143,200
0.68
Jul 01, 2025
616.00
620.00
609.00
613.00
613.00
-1.13%
108,700
0.51
Jun 30, 2025
624.00
625.00
617.00
620.00
620.00
-0.80%
174,200
0.79
Jun 27, 2025
619.00
627.00
619.00
625.00
625.00
+1.46%
207,500
0.90
Jun 26, 2025
610.00
619.00
610.00
616.00
616.00
+0.82%
173,000
0.73
Jun 25, 2025
610.00
612.00
606.00
611.00
611.00
+0.16%
198,900
0.83
Jun 24, 2025
608.00
614.00
607.00
610.00
610.00
+1.16%
141,400
0.58
Jun 23, 2025
602.00
606.00
602.00
603.00
603.00
+0.17%
220,900
0.89
Jun 20, 2025
610.00
614.00
602.00
602.00
602.00
-1.47%
454,000
1.86
Jun 19, 2025
611.00
612.00
607.00
611.00
611.00
0.00%
90,200
0.37
Jun 18, 2025
606.00
612.00
606.00
611.00
611.00
+0.83%
101,800
0.41
Jun 17, 2025
606.00
608.00
604.00
606.00
606.00
0.00%
160,100
0.64
Jun 16, 2025
608.00
609.00
603.00
606.00
606.00
0.00%
112,800
0.44
Jun 13, 2025
609.00
609.00
604.00
606.00
606.00
-0.82%
254,700
1.00
Jun 12, 2025
607.00
613.00
607.00
611.00
611.00
+0.66%
160,700
0.63
Jun 11, 2025
600.00
612.00
600.00
607.00
607.00
+1.51%
215,700
0.84
Jun 10, 2025
600.00
603.00
598.00
598.00
598.00
-0.33%
257,900
1.00
Jun 09, 2025
605.00
606.00
600.00
600.00
600.00
-0.66%
95,900
0.37
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