Canada markets close in 6 hours 12 minutes

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,366.00-5.00 (-0.21%)
At close: 03:15PM JST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242,376.002,402.002,346.002,366.002,366.0071,900
May 02, 20242,429.002,429.002,357.002,371.002,371.0089,200
May 01, 20242,412.002,468.002,412.002,429.002,429.00101,000
Apr 30, 20242,378.002,416.002,334.002,400.002,400.00195,100
Apr 26, 20242,507.002,507.002,351.002,362.002,362.00640,900
Apr 25, 20242,538.002,573.002,468.002,557.002,557.00352,100
Apr 24, 20242,503.002,538.002,487.002,530.002,530.0068,400
Apr 23, 20242,479.002,504.002,463.002,502.002,502.0061,800
Apr 22, 20242,509.002,513.002,459.002,477.002,477.0047,200
Apr 19, 20242,513.002,523.002,416.002,459.002,459.0072,500
Apr 18, 20242,461.002,532.002,461.002,532.002,532.0038,100
Apr 17, 20242,498.002,506.002,451.002,489.002,489.0070,300
Apr 16, 20242,564.002,564.002,466.002,501.002,501.0077,000
Apr 15, 20242,550.002,568.002,522.002,564.002,564.0091,700
Apr 12, 20242,506.002,561.002,502.002,557.002,557.0071,200
Apr 11, 20242,527.002,547.002,501.002,515.002,515.0060,300
Apr 10, 20242,525.002,580.002,523.002,555.002,555.00105,800
Apr 09, 20242,468.002,506.002,468.002,501.002,501.0046,500
Apr 08, 20242,469.002,486.002,416.002,468.002,468.00108,400
Apr 05, 20242,401.002,448.002,390.002,435.002,435.0082,700
Apr 04, 20242,393.002,433.002,380.002,406.002,406.00126,500
Apr 03, 20242,429.002,439.002,388.002,407.002,407.0058,500
Apr 02, 20242,501.002,501.002,375.002,395.002,395.0087,900
Apr 01, 20242,569.002,569.002,468.002,475.002,475.0056,200
Mar 29, 20242,528.002,563.002,489.002,563.002,563.0058,800
Mar 28, 20242,579.002,579.002,511.002,527.002,527.0070,500
Mar 27, 20242,520.002,592.002,519.002,582.002,582.00133,000
Mar 26, 20242,510.002,519.002,487.002,493.002,493.0043,000
Mar 25, 20242,540.002,587.002,520.002,520.002,520.00115,800
Mar 22, 20242,505.002,544.002,503.002,523.002,523.0094,900
Mar 21, 20242,511.002,511.002,476.002,505.002,505.00100,200
Mar 19, 20242,467.002,513.002,467.002,503.002,503.00117,000
Mar 18, 20242,449.002,481.002,439.002,470.002,470.00118,700
Mar 15, 20242,394.002,445.002,387.002,444.002,444.0077,800
Mar 14, 20242,370.002,426.002,370.002,410.002,410.0077,100
Mar 13, 20242,449.002,463.002,381.002,381.002,381.0050,400
Mar 12, 20242,382.002,440.002,369.002,430.002,430.0046,900
Mar 11, 20242,421.002,451.002,374.002,417.002,417.00155,000
Mar 08, 20242,435.002,494.002,415.002,471.002,471.0097,800
Mar 07, 20242,537.002,555.002,445.002,475.002,475.00119,600
Mar 06, 20242,455.002,528.002,438.002,511.002,511.00222,100
Mar 05, 20242,400.002,492.002,366.002,479.002,479.00233,200
Mar 04, 20242,414.002,445.002,365.002,382.002,382.00165,500
Mar 01, 20242,384.002,415.002,341.002,414.002,414.00231,900
Feb 29, 20242,419.002,450.002,330.002,375.002,375.00441,400
Feb 28, 20242,367.002,377.002,307.002,326.002,326.00176,100
Feb 27, 20242,399.002,410.002,371.002,390.002,390.00129,500
Feb 26, 20242,400.002,429.002,385.002,392.002,392.00173,100
Feb 22, 20242,427.002,455.002,375.002,391.002,391.00234,300
Feb 21, 20242,452.002,485.002,411.002,427.002,427.00228,700
Feb 20, 20242,490.002,519.002,439.002,439.002,439.00389,400
Feb 19, 20242,376.002,550.002,200.002,474.002,474.001,378,000
Feb 16, 20242,060.002,095.002,031.002,084.002,084.00323,200
Feb 15, 20241,965.002,001.001,946.001,994.001,994.00152,200
Feb 14, 20241,934.001,955.001,925.001,951.001,951.0071,100
Feb 13, 20241,950.001,951.001,933.001,935.001,935.0080,100
Feb 09, 20241,960.001,967.001,939.001,939.001,939.0035,300
Feb 08, 20241,975.001,984.001,946.001,971.001,971.0053,500
Feb 07, 20241,973.001,985.001,964.001,971.001,971.0035,800
Feb 06, 20241,998.002,008.001,974.001,978.001,978.0032,600
Feb 05, 20242,005.002,008.001,987.001,998.001,998.0025,300
Feb 02, 20241,981.001,999.001,973.001,984.001,984.0026,600
Feb 01, 20241,989.002,000.001,963.001,981.001,981.0049,300
Jan 31, 20242,001.002,012.001,983.002,012.002,012.0031,500
Jan 30, 20242,022.002,034.002,002.002,006.002,006.0038,400
Jan 29, 20242,012.002,030.002,002.002,019.002,019.0025,800
Jan 26, 20242,065.002,086.002,011.002,013.002,013.0050,200
Jan 25, 20242,061.002,073.002,050.002,065.002,065.0038,900
Jan 24, 20242,060.002,090.002,043.002,061.002,061.0053,800
Jan 23, 20242,014.002,061.002,014.002,044.002,044.0046,500
Jan 22, 20241,994.002,014.001,990.002,006.002,006.0042,100
Jan 19, 20242,053.002,053.001,988.001,994.001,994.0058,900
Jan 18, 20242,051.002,079.002,051.002,056.002,056.0029,300
Jan 17, 20242,094.002,094.002,061.002,064.002,064.0040,800
Jan 16, 20242,086.002,124.002,065.002,067.002,067.0023,400
Jan 15, 20242,086.002,092.002,075.002,084.002,084.007,700
Jan 12, 20242,099.002,100.002,071.002,084.002,084.0037,700
Jan 11, 20242,094.002,098.002,053.002,063.002,063.0039,800
Jan 10, 20242,042.002,075.002,042.002,074.002,074.0056,300
Jan 09, 20242,050.002,075.002,050.002,064.002,064.0029,600
Jan 05, 20242,060.002,075.002,012.002,033.002,033.0050,000
Jan 04, 20242,066.002,072.002,031.002,058.002,058.0043,300
Dec 29, 20232,090.002,102.002,076.002,086.002,086.0053,600
Dec 28, 20232,046.002,084.002,035.002,082.002,082.0043,300
Dec 28, 20232 Dividend
Dec 27, 20232,097.002,098.002,035.002,067.002,065.00101,400
Dec 26, 20232,109.002,142.002,069.002,090.002,087.9880,100
Dec 25, 20232,154.002,161.002,106.002,109.002,106.9663,700
Dec 22, 20232,120.002,139.002,114.002,128.002,125.9455,800
Dec 21, 20232,083.002,115.002,063.002,106.002,103.9668,100
Dec 20, 20232,077.002,093.002,065.002,083.002,080.9848,300
Dec 19, 20232,033.002,055.002,015.002,055.002,053.0165,300
Dec 18, 20232,015.002,032.001,997.002,022.002,020.0440,100
Dec 15, 20232,018.002,040.001,997.002,026.002,024.04104,300
Dec 14, 20231,986.002,031.001,986.002,018.002,016.0595,700
Dec 13, 20231,955.001,989.001,955.001,984.001,982.0841,500
Dec 12, 20231,950.001,963.001,943.001,949.001,947.1135,400
Dec 11, 20231,968.001,968.001,925.001,947.001,945.1255,800
Dec 08, 20231,922.001,938.001,899.001,907.001,905.1565,400
Dec 07, 20231,937.001,959.001,924.001,947.001,945.1248,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...