TYO:8032
JAPAN PULP AND PAPER COMPANY LIMITED Stock Price (Quote)
JP¥5,570.00
+50.00 (+0.91%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥5,190.00 | JP¥5,590.00 | Thursday, 2nd May 2024 8032.T stock ended at JP¥5,570.00. This is 0.91% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.64% from a day low at JP¥5,500.00 to a day high of JP¥5,590.00. |
90 days | JP¥4,880.00 | JP¥5,590.00 | |
52 weeks | JP¥4,465.00 | JP¥5,670.00 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥5,520.00 | JP¥5,590.00 | JP¥5,500.00 | JP¥5,570.00 | 13 600 |
May 01, 2024 | JP¥5,500.00 | JP¥5,540.00 | JP¥5,480.00 | JP¥5,520.00 | 7 900 |
Apr 30, 2024 | JP¥5,450.00 | JP¥5,520.00 | JP¥5,450.00 | JP¥5,500.00 | 24 200 |
Apr 26, 2024 | JP¥5,390.00 | JP¥5,490.00 | JP¥5,360.00 | JP¥5,470.00 | 27 100 |
Apr 25, 2024 | JP¥5,310.00 | JP¥5,400.00 | JP¥5,310.00 | JP¥5,370.00 | 10 700 |
Apr 24, 2024 | JP¥5,380.00 | JP¥5,390.00 | JP¥5,340.00 | JP¥5,340.00 | 18 300 |
Apr 23, 2024 | JP¥5,350.00 | JP¥5,390.00 | JP¥5,350.00 | JP¥5,380.00 | 2 800 |
Apr 22, 2024 | JP¥5,230.00 | JP¥5,380.00 | JP¥5,230.00 | JP¥5,340.00 | 18 400 |
Apr 19, 2024 | JP¥5,210.00 | JP¥5,250.00 | JP¥5,200.00 | JP¥5,210.00 | 25 900 |
Apr 18, 2024 | JP¥5,220.00 | JP¥5,280.00 | JP¥5,220.00 | JP¥5,260.00 | 6 300 |
Apr 17, 2024 | JP¥5,280.00 | JP¥5,280.00 | JP¥5,200.00 | JP¥5,200.00 | 15 100 |
Apr 16, 2024 | JP¥5,350.00 | JP¥5,360.00 | JP¥5,280.00 | JP¥5,280.00 | 12 200 |
Apr 15, 2024 | JP¥5,350.00 | JP¥5,410.00 | JP¥5,340.00 | JP¥5,390.00 | 14 700 |
Apr 12, 2024 | JP¥5,360.00 | JP¥5,410.00 | JP¥5,360.00 | JP¥5,370.00 | 13 400 |
Apr 11, 2024 | JP¥5,330.00 | JP¥5,400.00 | JP¥5,290.00 | JP¥5,370.00 | 12 900 |
Apr 10, 2024 | JP¥5,380.00 | JP¥5,380.00 | JP¥5,330.00 | JP¥5,340.00 | 11 400 |
Apr 09, 2024 | JP¥5,390.00 | JP¥5,400.00 | JP¥5,360.00 | JP¥5,380.00 | 13 000 |
Apr 08, 2024 | JP¥5,410.00 | JP¥5,410.00 | JP¥5,360.00 | JP¥5,390.00 | 14 900 |
Apr 05, 2024 | JP¥5,310.00 | JP¥5,390.00 | JP¥5,300.00 | JP¥5,390.00 | 23 700 |
Apr 04, 2024 | JP¥5,340.00 | JP¥5,370.00 | JP¥5,310.00 | JP¥5,340.00 | 18 200 |
Apr 03, 2024 | JP¥5,220.00 | JP¥5,320.00 | JP¥5,220.00 | JP¥5,300.00 | 19 800 |
Apr 02, 2024 | JP¥5,190.00 | JP¥5,240.00 | JP¥5,190.00 | JP¥5,220.00 | 15 800 |
Apr 01, 2024 | JP¥5,190.00 | JP¥5,240.00 | JP¥5,180.00 | JP¥5,180.00 | 14 900 |
Mar 29, 2024 | JP¥5,160.00 | JP¥5,240.00 | JP¥5,110.00 | JP¥5,180.00 | 12 500 |
Mar 28, 2024 | JP¥5,250.00 | JP¥5,250.00 | JP¥5,150.00 | JP¥5,170.00 | 19 000 |