Australia markets open in 9 hours 27 minutes

Mitsubishi Pencil Co., Ltd. (7976.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,529.00+61.00 (+2.47%)
At close: 03:15PM JST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20242,518.002,536.002,502.002,529.002,529.0087,100
25 June 20242,439.002,479.002,438.002,468.002,468.0044,200
24 June 20242,482.002,494.002,457.002,459.002,459.0037,300
21 June 20242,485.002,537.002,483.002,485.002,485.00113,600
20 June 20242,457.002,500.002,448.002,466.002,466.0093,000
19 June 20242,463.002,486.002,457.002,465.002,465.0029,900
18 June 20242,527.002,531.002,462.002,462.002,462.0054,400
17 June 20242,543.002,558.002,481.002,504.002,504.0058,900
14 June 20242,505.002,553.002,493.002,543.002,543.0078,000
13 June 20242,536.002,556.002,530.002,531.002,531.0057,900
12 June 20242,521.002,570.002,521.002,544.002,544.00102,300
11 June 20242,430.002,497.002,430.002,471.002,471.0045,600
10 June 20242,344.002,434.002,344.002,430.002,430.0051,700
07 June 20242,346.002,373.002,339.002,353.002,353.00124,100
06 June 20242,393.002,393.002,357.002,371.002,371.0045,500
05 June 20242,379.002,418.002,355.002,388.002,388.0092,400
04 June 20242,377.002,393.002,354.002,379.002,379.0049,600
03 June 20242,330.002,376.002,330.002,370.002,370.0042,300
31 May 20242,319.002,348.002,305.002,344.002,344.0084,600
30 May 20242,270.002,299.002,236.002,296.002,296.0082,000
29 May 20242,291.002,304.002,232.002,261.002,261.0070,700
28 May 20242,285.002,315.002,285.002,310.002,310.0042,900
27 May 20242,331.002,331.002,287.002,304.002,304.0081,100
24 May 20242,313.002,355.002,288.002,322.002,322.00131,200
23 May 20242,366.002,366.002,321.002,363.002,363.0054,600
22 May 20242,350.002,366.002,338.002,346.002,346.0059,300
21 May 20242,350.002,365.002,331.002,354.002,354.0062,600
20 May 20242,310.002,350.002,279.002,349.002,349.0076,100
17 May 20242,299.002,307.002,265.002,303.002,303.0053,800
16 May 20242,372.002,372.002,311.002,313.002,313.0056,900
15 May 20242,398.002,403.002,362.002,370.002,370.0064,400
14 May 20242,378.002,391.002,354.002,389.002,389.0043,200
13 May 20242,329.002,401.002,320.002,378.002,378.0077,000
10 May 20242,382.002,389.002,333.002,349.002,349.0068,900
09 May 20242,289.002,385.002,289.002,375.002,375.0052,500
08 May 20242,372.002,382.002,288.002,288.002,288.0088,300
07 May 20242,376.002,402.002,346.002,366.002,366.0071,900
02 May 20242,429.002,429.002,357.002,371.002,371.0089,200
01 May 20242,412.002,468.002,412.002,429.002,429.00101,000
30 Apr 20242,378.002,416.002,334.002,400.002,400.00195,100
26 Apr 20242,507.002,507.002,351.002,362.002,362.00640,900
25 Apr 20242,538.002,573.002,468.002,557.002,557.00352,100
24 Apr 20242,503.002,538.002,487.002,530.002,530.0068,400
23 Apr 20242,479.002,504.002,463.002,502.002,502.0061,800
22 Apr 20242,509.002,513.002,459.002,477.002,477.0047,200
19 Apr 20242,513.002,523.002,416.002,459.002,459.0072,500
18 Apr 20242,461.002,532.002,461.002,532.002,532.0038,100
17 Apr 20242,498.002,506.002,451.002,489.002,489.0070,300
16 Apr 20242,564.002,564.002,466.002,501.002,501.0077,000
15 Apr 20242,550.002,568.002,522.002,564.002,564.0091,700
12 Apr 20242,506.002,561.002,502.002,557.002,557.0071,200
11 Apr 20242,527.002,547.002,501.002,515.002,515.0060,300
10 Apr 20242,525.002,580.002,523.002,555.002,555.00105,800
09 Apr 20242,468.002,506.002,468.002,501.002,501.0046,500
08 Apr 20242,469.002,486.002,416.002,468.002,468.00108,400
05 Apr 20242,401.002,448.002,390.002,435.002,435.0082,700
04 Apr 20242,393.002,433.002,380.002,406.002,406.00126,500
03 Apr 20242,429.002,439.002,388.002,407.002,407.0058,500
02 Apr 20242,501.002,501.002,375.002,395.002,395.0087,900
01 Apr 20242,569.002,569.002,468.002,475.002,475.0056,200
29 Mar 20242,528.002,563.002,489.002,563.002,563.0058,800
28 Mar 20242,579.002,579.002,511.002,527.002,527.0070,500
27 Mar 20242,520.002,592.002,519.002,582.002,582.00133,000
26 Mar 20242,510.002,519.002,487.002,493.002,493.0043,000
25 Mar 20242,540.002,587.002,520.002,520.002,520.00115,800
22 Mar 20242,505.002,544.002,503.002,523.002,523.0094,900
21 Mar 20242,511.002,511.002,476.002,505.002,505.00100,200
19 Mar 20242,467.002,513.002,467.002,503.002,503.00117,000
18 Mar 20242,449.002,481.002,439.002,470.002,470.00118,700
15 Mar 20242,394.002,445.002,387.002,444.002,444.0077,800
14 Mar 20242,370.002,426.002,370.002,410.002,410.0077,100
13 Mar 20242,449.002,463.002,381.002,381.002,381.0050,400
12 Mar 20242,382.002,440.002,369.002,430.002,430.0046,900
11 Mar 20242,421.002,451.002,374.002,417.002,417.00155,000
08 Mar 20242,435.002,494.002,415.002,471.002,471.0097,800
07 Mar 20242,537.002,555.002,445.002,475.002,475.00119,600
06 Mar 20242,455.002,528.002,438.002,511.002,511.00222,100
05 Mar 20242,400.002,492.002,366.002,479.002,479.00233,200
04 Mar 20242,414.002,445.002,365.002,382.002,382.00165,500
01 Mar 20242,384.002,415.002,341.002,414.002,414.00231,900
29 Feb 20242,419.002,450.002,330.002,375.002,375.00441,400
28 Feb 20242,367.002,377.002,307.002,326.002,326.00176,100
27 Feb 20242,399.002,410.002,371.002,390.002,390.00129,500
26 Feb 20242,400.002,429.002,385.002,392.002,392.00173,100
22 Feb 20242,427.002,455.002,375.002,391.002,391.00234,300
21 Feb 20242,452.002,485.002,411.002,427.002,427.00228,700
20 Feb 20242,490.002,519.002,439.002,439.002,439.00389,400
19 Feb 20242,376.002,550.002,200.002,474.002,474.001,378,000
16 Feb 20242,060.002,095.002,031.002,084.002,084.00323,200
15 Feb 20241,965.002,001.001,946.001,994.001,994.00152,200
14 Feb 20241,934.001,955.001,925.001,951.001,951.0071,100
13 Feb 20241,950.001,951.001,933.001,935.001,935.0080,100
09 Feb 20241,960.001,967.001,939.001,939.001,939.0035,300
08 Feb 20241,975.001,984.001,946.001,971.001,971.0053,500
07 Feb 20241,973.001,985.001,964.001,971.001,971.0035,800
06 Feb 20241,998.002,008.001,974.001,978.001,978.0032,600
05 Feb 20242,005.002,008.001,987.001,998.001,998.0025,300
02 Feb 20241,981.001,999.001,973.001,984.001,984.0026,600
01 Feb 20241,989.002,000.001,963.001,981.001,981.0049,300
31 Jan 20242,001.002,012.001,983.002,012.002,012.0031,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...