Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Mitsubishi Pencil Company, Limited (7976) Historical Prices

JP:7976 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,590.003,710.003,555.003,635.003,635.00-0.27%171,2001.45
Oct 29, 20263,605.003,645.003,525.003,645.003,645.00+1.11%935,2008.74
Oct 28, 20263,610.003,655.003,590.003,605.003,605.00-0.69%138,7001.25
Oct 27, 20263,660.003,665.003,610.003,630.003,630.00-0.82%84,9000.73
Oct 26, 20263,650.003,680.003,630.003,660.003,660.00+0.27%104,0000.89
Oct 23, 20263,690.003,720.003,615.003,650.003,650.00-0.41%128,9001.11
Oct 22, 20263,675.003,695.003,630.003,665.003,665.00+0.00%138,5001.20
Oct 21, 20263,735.003,735.003,650.003,665.003,665.00-1.35%146,5001.28
Oct 20, 20263,755.003,775.003,680.003,715.003,715.00-1.59%104,3000.91
Oct 19, 20263,750.003,775.003,660.003,775.003,775.00+1.21%133,0001.17
Oct 16, 20263,670.003,775.003,650.003,730.003,730.00+3.18%155,8001.38
Oct 15, 20263,515.003,650.003,505.003,615.003,615.00+2.26%188,2001.71
Oct 14, 20263,545.003,555.003,500.003,535.003,535.00+0.00%150,5001.38
Oct 13, 20263,590.003,605.003,505.003,535.003,535.00-0.56%144,0001.34
Oct 12, 20263,555.003,555.003,500.003,555.003,555.00+0.00%00.00
Oct 09, 20263,525.003,555.003,500.003,555.003,555.00+1.86%124,7001.15
Oct 08, 20263,485.003,515.003,460.003,490.003,490.00+0.14%119,9001.11
Oct 07, 20263,450.003,505.003,435.003,485.003,485.00+1.01%104,6000.97
Oct 06, 20263,475.003,495.003,420.003,450.003,450.00+0.15%113,4001.04
Oct 05, 20263,445.003,485.003,410.003,445.003,445.00+0.00%137,8001.25
Oct 02, 20263,410.003,490.003,375.003,445.003,445.00+0.44%87,7000.79
Oct 01, 20263,470.003,470.003,420.003,430.003,430.00-1.15%109,2001.00
Sep 30, 20263,415.003,510.003,405.003,470.003,470.00+0.73%145,3001.34
Sep 29, 20263,355.003,445.003,350.003,445.003,445.00+1.92%96,1000.89
Sep 28, 20263,440.003,460.003,365.003,380.003,380.00-0.44%126,7001.18
Sep 25, 20263,370.003,430.003,355.003,395.003,395.00+0.74%129,5001.21
Sep 24, 20263,325.003,380.003,310.003,370.003,370.00+1.97%128,3991.20
Sep 23, 20263,330.003,330.003,260.003,305.003,305.00+0.00%00.00
Sep 22, 20263,330.003,330.003,260.003,305.003,305.00+0.00%00.00
Sep 21, 20263,330.003,330.003,260.003,305.003,305.00+0.00%00.00
Sep 18, 20263,330.003,330.003,260.003,305.003,305.00+0.15%257,2002.38
Sep 17, 20263,280.003,325.003,260.003,300.003,300.00+1.38%60,5000.56
Sep 16, 20263,225.003,275.003,225.003,255.003,255.00+0.93%49,3000.45
Sep 15, 20263,265.003,270.003,205.003,225.003,225.00-1.07%85,8000.79
Sep 14, 20263,245.003,280.003,220.003,260.003,260.00+2.03%81,2000.75
Sep 11, 20263,110.003,220.003,105.003,195.003,195.00+1.43%89,7000.84
Sep 10, 20263,120.003,155.003,085.003,150.003,150.00+1.45%51,7000.48
Sep 09, 20263,100.003,120.003,085.003,105.003,105.00+0.49%60,0000.55
Sep 08, 20263,150.003,165.003,085.003,090.003,090.00-2.22%58,0000.53
Sep 07, 20263,130.003,170.003,115.003,160.003,160.00+1.61%69,0000.63
Sep 04, 20263,135.003,140.003,095.003,110.003,110.00-0.48%54,6000.49
Sep 03, 20263,165.003,165.003,085.003,125.003,125.00+0.16%55,3000.50
Sep 02, 20263,120.003,145.003,090.003,120.003,120.00-0.48%104,2000.95
Sep 01, 20263,155.003,170.003,100.003,135.003,135.00-1.26%89,2000.81
Aug 31, 20263,070.003,185.003,065.003,175.003,175.00+3.59%269,1002.53
Aug 28, 20263,035.003,090.003,025.003,065.003,065.00+0.66%97,2000.91
Aug 27, 20263,050.003,065.003,030.003,045.003,045.00-0.16%72,1000.67
Aug 26, 20263,000.003,050.002,992.003,050.003,050.00+1.94%97,2000.91
Aug 25, 20262,985.003,010.002,968.002,992.002,992.00+0.74%87,4000.82
Aug 24, 20262,973.003,000.002,952.002,970.002,970.00-0.03%85,1000.80