Want to see JP:3864 full AI Analyst Report?
Mitsubishi Paper Mills (3864) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,225.00 | 1,235.00 | 1,216.00 | 1,228.00 | 1,228.00 | +0.16% | 93,600 | 0.69 |
| Oct 29, 2026 | 1,220.00 | 1,226.00 | 1,206.00 | 1,226.00 | 1,226.00 | +0.49% | 149,000 | 1.08 |
| Oct 28, 2026 | 1,230.00 | 1,237.00 | 1,214.00 | 1,220.00 | 1,220.00 | -0.65% | 84,700 | 0.61 |
| Oct 27, 2026 | 1,234.00 | 1,241.00 | 1,216.00 | 1,228.00 | 1,228.00 | -0.16% | 91,900 | 0.65 |
| Oct 26, 2026 | 1,230.00 | 1,243.00 | 1,225.00 | 1,230.00 | 1,230.00 | -0.65% | 137,600 | 0.97 |
| Oct 23, 2026 | 1,230.00 | 1,241.00 | 1,220.00 | 1,238.00 | 1,238.00 | -0.24% | 141,300 | 0.98 |
| Oct 22, 2026 | 1,250.00 | 1,250.00 | 1,230.00 | 1,241.00 | 1,241.00 | -0.40% | 56,200 | 0.38 |
| Oct 21, 2026 | 1,218.00 | 1,251.00 | 1,218.00 | 1,246.00 | 1,246.00 | +3.06% | 94,700 | 0.63 |
| Oct 20, 2026 | 1,224.00 | 1,232.00 | 1,204.00 | 1,209.00 | 1,209.00 | -1.23% | 96,100 | 0.63 |
| Oct 19, 2026 | 1,224.00 | 1,230.00 | 1,207.00 | 1,224.00 | 1,224.00 | -0.49% | 98,500 | 0.59 |
| Oct 16, 2026 | 1,223.00 | 1,238.00 | 1,214.00 | 1,230.00 | 1,230.00 | +1.74% | 111,100 | 0.64 |
| Oct 15, 2026 | 1,233.00 | 1,237.00 | 1,209.00 | 1,209.00 | 1,209.00 | -2.66% | 168,400 | 0.98 |
| Oct 14, 2026 | 1,250.00 | 1,258.00 | 1,234.00 | 1,242.00 | 1,242.00 | -1.04% | 79,000 | 0.46 |
| Oct 13, 2026 | 1,244.00 | 1,255.00 | 1,237.00 | 1,255.00 | 1,255.00 | +0.88% | 160,200 | 0.93 |
| Oct 12, 2026 | 1,244.00 | 1,246.00 | 1,230.00 | 1,244.00 | 1,244.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,233.00 | 1,246.00 | 1,230.00 | 1,244.00 | 1,244.00 | +1.47% | 83,300 | 0.46 |
| Oct 08, 2026 | 1,221.00 | 1,237.00 | 1,208.00 | 1,226.00 | 1,226.00 | -0.33% | 101,800 | 0.56 |
| Oct 07, 2026 | 1,212.00 | 1,246.00 | 1,212.00 | 1,230.00 | 1,230.00 | +1.49% | 95,000 | 0.52 |
| Oct 06, 2026 | 1,221.00 | 1,221.00 | 1,208.00 | 1,212.00 | 1,212.00 | +0.33% | 53,500 | 0.29 |
| Oct 05, 2026 | 1,229.00 | 1,230.00 | 1,204.00 | 1,208.00 | 1,208.00 | -1.23% | 138,900 | 0.75 |
| Oct 02, 2026 | 1,237.00 | 1,244.00 | 1,218.00 | 1,223.00 | 1,223.00 | -2.16% | 155,000 | 0.84 |
| Oct 01, 2026 | 1,251.00 | 1,257.00 | 1,230.00 | 1,250.00 | 1,250.00 | +0.08% | 153,900 | 0.83 |
| Sep 30, 2026 | 1,215.00 | 1,251.00 | 1,212.00 | 1,249.00 | 1,249.00 | +2.63% | 171,200 | 0.93 |
| Sep 29, 2026 | 1,222.00 | 1,222.00 | 1,205.00 | 1,217.00 | 1,217.00 | -0.90% | 134,900 | 0.74 |
| Sep 28, 2026 | 1,239.00 | 1,245.00 | 1,224.00 | 1,235.00 | 1,228.00 | +0.57% | 129,200 | 0.70 |
| Sep 25, 2026 | 1,230.00 | 1,239.00 | 1,204.00 | 1,228.00 | 1,221.04 | +0.16% | 137,700 | 0.74 |
| Sep 24, 2026 | 1,234.00 | 1,234.00 | 1,210.00 | 1,226.00 | 1,219.05 | +0.08% | 130,000 | 0.70 |
| Sep 23, 2026 | 1,225.00 | 1,232.00 | 1,209.00 | 1,225.00 | 1,218.06 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,225.00 | 1,232.00 | 1,209.00 | 1,225.00 | 1,218.06 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,225.00 | 1,232.00 | 1,209.00 | 1,225.00 | 1,218.06 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,225.00 | 1,232.00 | 1,209.00 | 1,225.00 | 1,218.06 | +0.41% | 114,600 | 0.60 |
| Sep 17, 2026 | 1,212.00 | 1,226.00 | 1,210.00 | 1,220.00 | 1,213.09 | +0.83% | 120,500 | 0.63 |
| Sep 16, 2026 | 1,197.00 | 1,219.00 | 1,188.00 | 1,210.00 | 1,203.14 | +1.09% | 191,400 | 1.00 |
| Sep 15, 2026 | 1,170.00 | 1,197.00 | 1,169.00 | 1,197.00 | 1,190.22 | +1.35% | 90,700 | 0.47 |
| Sep 14, 2026 | 1,162.00 | 1,196.00 | 1,160.00 | 1,181.00 | 1,174.31 | +1.03% | 149,700 | 0.77 |
| Sep 11, 2026 | 1,174.00 | 1,178.00 | 1,150.00 | 1,169.00 | 1,162.37 | -1.02% | 108,500 | 0.56 |
| Sep 10, 2026 | 1,166.00 | 1,188.00 | 1,161.00 | 1,181.00 | 1,174.31 | +1.46% | 100,500 | 0.51 |
| Sep 09, 2026 | 1,163.00 | 1,170.00 | 1,148.00 | 1,164.00 | 1,157.40 | +0.00% | 90,600 | 0.46 |
| Sep 08, 2026 | 1,186.00 | 1,186.00 | 1,151.00 | 1,164.00 | 1,157.40 | -1.85% | 126,100 | 0.64 |
| Sep 07, 2026 | 1,180.00 | 1,192.00 | 1,173.00 | 1,186.00 | 1,179.28 | +0.76% | 102,000 | 0.51 |
| Sep 04, 2026 | 1,168.00 | 1,191.00 | 1,157.00 | 1,177.00 | 1,170.33 | +1.20% | 172,400 | 0.87 |
| Sep 03, 2026 | 1,190.00 | 1,193.00 | 1,154.00 | 1,163.00 | 1,156.41 | -2.19% | 233,300 | 1.18 |
| Sep 02, 2026 | 1,230.00 | 1,233.00 | 1,189.00 | 1,189.00 | 1,182.26 | -2.94% | 161,800 | 0.82 |
| Sep 01, 2026 | 1,202.00 | 1,229.00 | 1,197.00 | 1,225.00 | 1,218.06 | +0.99% | 160,200 | 0.81 |
| Aug 31, 2026 | 1,195.00 | 1,213.00 | 1,187.00 | 1,213.00 | 1,206.12 | +1.17% | 138,400 | 0.70 |
| Aug 28, 2026 | 1,198.00 | 1,217.00 | 1,194.00 | 1,199.00 | 1,192.20 | +0.50% | 206,100 | 1.04 |
| Aug 27, 2026 | 1,196.00 | 1,201.00 | 1,183.00 | 1,193.00 | 1,186.24 | -0.17% | 82,700 | 0.41 |
| Aug 26, 2026 | 1,187.00 | 1,204.00 | 1,181.00 | 1,195.00 | 1,188.23 | +1.10% | 160,400 | 0.79 |
| Aug 25, 2026 | 1,185.00 | 1,190.00 | 1,173.00 | 1,182.00 | 1,175.30 | +0.51% | 116,300 | 0.57 |
| Aug 24, 2026 | 1,199.00 | 1,210.00 | 1,166.00 | 1,176.00 | 1,169.33 | -1.92% | 150,100 | 0.73 |
