Okayama Paper Industries Co., Ltd.(JP:3892)
Â¥1,575.00+19.00 (+1.22%)
JP:3892
Okayama Paper Industries Co., Ltd. historical prices
Â¥1,575.00
At close:+19.00 (+1.22%)
Want to see JP:3892 full AI Analyst Report?
Okayama Paper Industries Co., Ltd. (3892) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,562.00 | 1,575.00 | 1,562.00 | 1,575.00 | 1,575.00 | +1.22% | 1,800 | 0.70 |
| Nov 10, 2026 | 1,565.00 | 1,565.00 | 1,549.00 | 1,556.00 | 1,556.00 | -0.64% | 1,500 | 0.57 |
| Nov 09, 2026 | 1,561.00 | 1,580.00 | 1,549.00 | 1,561.00 | 1,561.00 | -0.32% | 3,500 | 1.33 |
| Nov 06, 2026 | 1,567.00 | 1,628.00 | 1,560.00 | 1,566.00 | 1,566.00 | -2.55% | 4,300 | 1.67 |
| Nov 05, 2026 | 1,625.00 | 1,643.00 | 1,606.00 | 1,607.00 | 1,607.00 | -1.41% | 3,100 | 1.09 |
| Nov 04, 2026 | 1,660.00 | 1,660.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.15% | 3,100 | 1.11 |
| Nov 03, 2026 | 1,649.00 | 1,664.00 | 1,641.00 | 1,649.00 | 1,649.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,641.00 | 1,664.00 | 1,641.00 | 1,649.00 | 1,649.00 | -0.42% | 1,300 | 0.45 |
| Oct 30, 2026 | 1,669.00 | 1,669.00 | 1,653.00 | 1,656.00 | 1,656.00 | -0.72% | 800 | 0.27 |
| Oct 29, 2026 | 1,654.00 | 1,668.00 | 1,654.00 | 1,668.00 | 1,668.00 | -0.06% | 1,000 | 0.34 |
| Oct 28, 2026 | 1,660.00 | 1,669.00 | 1,651.00 | 1,669.00 | 1,669.00 | +0.54% | 1,300 | 0.44 |
| Oct 27, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.00% | 200 | 0.07 |
| Oct 26, 2026 | 1,642.00 | 1,660.00 | 1,642.00 | 1,660.00 | 1,660.00 | +0.36% | 1,200 | 0.39 |
| Oct 23, 2026 | 1,665.00 | 1,665.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.00% | 1,100 | 0.35 |
| Oct 22, 2026 | 1,666.00 | 1,666.00 | 1,654.00 | 1,654.00 | 1,654.00 | -0.72% | 1,500 | 0.47 |
| Oct 21, 2026 | 1,687.00 | 1,687.00 | 1,666.00 | 1,666.00 | 1,666.00 | -0.30% | 1,900 | 0.60 |
| Oct 20, 2026 | 1,650.00 | 1,671.00 | 1,618.00 | 1,671.00 | 1,671.00 | +0.42% | 3,600 | 1.15 |
| Oct 19, 2026 | 1,650.00 | 1,665.00 | 1,644.00 | 1,664.00 | 1,664.00 | +0.85% | 2,100 | 0.67 |
| Oct 16, 2026 | 1,631.00 | 1,651.00 | 1,626.00 | 1,650.00 | 1,650.00 | +0.61% | 3,400 | 1.09 |
| Oct 15, 2026 | 1,644.00 | 1,650.00 | 1,614.00 | 1,640.00 | 1,640.00 | -0.24% | 5,900 | 1.95 |
| Oct 14, 2026 | 1,640.00 | 1,650.00 | 1,605.00 | 1,644.00 | 1,644.00 | -0.06% | 17,600 | 6.25 |
| Oct 13, 2026 | 1,630.00 | 1,645.00 | 1,608.00 | 1,645.00 | 1,645.00 | +0.92% | 6,700 | 2.46 |
| Oct 12, 2026 | 1,630.00 | 1,630.00 | 1,611.00 | 1,630.00 | 1,630.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,622.00 | 1,630.00 | 1,611.00 | 1,630.00 | 1,630.00 | +0.49% | 3,700 | 1.31 |
| Oct 08, 2026 | 1,608.00 | 1,625.00 | 1,602.00 | 1,622.00 | 1,622.00 | +0.12% | 6,500 | 2.38 |
| Oct 07, 2026 | 1,625.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.00% | 2,900 | 1.08 |
| Oct 06, 2026 | 1,605.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,620.00 | +0.12% | 7,300 | 2.84 |
| Oct 05, 2026 | 1,580.00 | 1,618.00 | 1,576.00 | 1,618.00 | 1,618.00 | +2.15% | 900 | 0.35 |
| Oct 02, 2026 | 1,594.00 | 1,620.00 | 1,584.00 | 1,584.00 | 1,584.00 | -0.63% | 1,600 | 0.62 |
| Oct 01, 2026 | 1,605.00 | 1,605.00 | 1,593.00 | 1,594.00 | 1,594.00 | -0.69% | 1,900 | 0.74 |
| Sep 30, 2026 | 1,607.00 | 1,618.00 | 1,604.00 | 1,605.00 | 1,605.00 | -0.93% | 1,400 | 0.54 |
| Sep 29, 2026 | 1,604.00 | 1,620.00 | 1,604.00 | 1,620.00 | 1,620.00 | +0.56% | 1,400 | 0.54 |
| Sep 28, 2026 | 1,592.00 | 1,612.00 | 1,592.00 | 1,611.00 | 1,611.00 | +0.37% | 1,800 | 0.70 |
| Sep 25, 2026 | 1,615.00 | 1,615.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.00% | 1,600 | 0.63 |
| Sep 24, 2026 | 1,600.00 | 1,605.00 | 1,599.00 | 1,605.00 | 1,605.00 | +1.01% | 2,200 | 0.87 |
| Sep 23, 2026 | 1,573.00 | 1,590.00 | 1,573.00 | 1,589.00 | 1,589.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,573.00 | 1,590.00 | 1,573.00 | 1,589.00 | 1,589.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,573.00 | 1,590.00 | 1,573.00 | 1,589.00 | 1,589.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,573.00 | 1,590.00 | 1,573.00 | 1,589.00 | 1,589.00 | +0.63% | 1,900 | 0.73 |
| Sep 17, 2026 | 1,575.00 | 1,595.00 | 1,564.00 | 1,579.00 | 1,579.00 | +0.96% | 4,400 | 1.70 |
| Sep 16, 2026 | 1,563.00 | 1,585.00 | 1,563.00 | 1,564.00 | 1,564.00 | -1.76% | 1,500 | 0.58 |
| Sep 15, 2026 | 1,584.00 | 1,593.00 | 1,550.00 | 1,592.00 | 1,592.00 | +0.51% | 1,300 | 0.49 |
| Sep 14, 2026 | 1,548.00 | 1,596.00 | 1,545.00 | 1,584.00 | 1,584.00 | +2.33% | 600 | 0.22 |
| Sep 11, 2026 | 1,571.00 | 1,571.00 | 1,545.00 | 1,548.00 | 1,548.00 | -1.65% | 1,500 | 0.55 |
| Sep 10, 2026 | 1,590.00 | 1,600.00 | 1,571.00 | 1,574.00 | 1,574.00 | -0.57% | 4,000 | 1.47 |
| Sep 09, 2026 | 1,595.00 | 1,595.00 | 1,583.00 | 1,583.00 | 1,583.00 | -0.69% | 1,200 | 0.43 |
| Sep 08, 2026 | 1,598.00 | 1,600.00 | 1,576.00 | 1,594.00 | 1,594.00 | +0.25% | 1,500 | 0.53 |
| Sep 07, 2026 | 1,598.00 | 1,601.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.63% | 2,300 | 0.80 |
| Sep 04, 2026 | 1,607.00 | 1,607.00 | 1,599.00 | 1,600.00 | 1,600.00 | -0.31% | 2,000 | 0.70 |
| Sep 03, 2026 | 1,614.00 | 1,614.00 | 1,600.00 | 1,605.00 | 1,605.00 | +0.31% | 1,000 | 0.35 |
