Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Okayama Paper Industries Co., Ltd. (3892.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
833.00+1.00 (+0.12%)
At close: 03:10PM JST
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023828.00833.00827.00833.00833.00500
Jan 26, 2023831.00832.00828.00832.00832.002,000
Jan 25, 2023828.00839.00828.00831.00831.005,800
Jan 24, 2023824.00826.00824.00824.00824.001,600
Jan 23, 2023824.00826.00824.00826.00826.00600
Jan 20, 2023815.00823.00815.00823.00823.00600
Jan 19, 2023820.00820.00815.00815.00815.00700
Jan 18, 2023824.00824.00824.00824.00824.00900
Jan 17, 2023820.00823.00820.00822.00822.00800
Jan 16, 2023814.00814.00814.00814.00814.00400
Jan 13, 2023814.00818.00814.00814.00814.00800
Jan 12, 2023820.00820.00814.00814.00814.00200
Jan 11, 2023811.00820.00809.00820.00820.001,600
Jan 10, 2023825.00825.00809.00811.00811.003,000
Jan 06, 2023815.00818.00815.00818.00818.001,100
Jan 05, 2023810.00819.00810.00815.00815.001,200
Jan 04, 2023808.00810.00808.00810.00810.00600
Dec 30, 2022808.00811.00808.00810.00810.001,100
Dec 29, 2022806.00815.00806.00814.00814.001,000
Dec 28, 2022810.00810.00805.00805.00805.005,000
Dec 27, 2022811.00814.00807.00810.00810.001,900
Dec 26, 2022810.00813.00810.00811.00811.002,800
Dec 23, 2022818.00818.00813.00813.00813.001,000
Dec 22, 2022817.00817.00813.00816.00816.00400
Dec 21, 2022810.00817.00810.00816.00816.001,500
Dec 20, 2022814.00815.00808.00815.00815.001,300
Dec 19, 2022810.00815.00810.00814.00814.002,300
Dec 16, 2022811.00812.00810.00810.00810.002,600
Dec 15, 2022815.00815.00812.00812.00812.001,500
Dec 14, 2022814.00815.00811.00813.00813.002,300
Dec 13, 2022816.00817.00816.00816.00816.001,000
Dec 12, 2022816.00816.00816.00816.00816.00500
Dec 09, 2022819.00820.00819.00820.00820.002,500
Dec 08, 2022813.00818.00813.00817.00817.00900
Dec 07, 2022815.00818.00815.00818.00818.00600
Dec 06, 2022818.00820.00818.00818.00818.00400
Dec 05, 2022821.00824.00818.00818.00818.001,300
Dec 02, 2022820.00822.00814.00821.00821.001,900
Dec 01, 2022822.00824.00820.00820.00820.001,800
Nov 30, 2022827.00827.00820.00820.00820.001,400
Nov 29, 2022826.00826.00813.00823.00823.003,700
Nov 29, 20228 Dividend
Nov 28, 2022823.00827.00823.00826.00818.004,500
Nov 25, 2022822.00827.00821.00823.00815.035,600
Nov 24, 2022819.00822.00819.00821.00813.052,200
Nov 22, 2022815.00820.00815.00819.00811.071,200
Nov 21, 2022816.00816.00815.00815.00807.11500
Nov 18, 2022807.00813.00807.00812.00804.142,600
Nov 17, 2022816.00816.00814.00814.00806.12600
Nov 16, 2022815.00816.00815.00816.00808.10200
Nov 15, 2022811.00814.00811.00814.00806.12400
Nov 14, 2022810.00815.00810.00815.00807.112,100
Nov 11, 2022818.00818.00817.00817.00809.09500
Nov 10, 2022818.00818.00818.00818.00810.08200
Nov 09, 2022812.00818.00812.00818.00810.08200
Nov 08, 2022817.00818.00808.00808.00800.171,800
Nov 07, 2022814.00818.00810.00818.00810.082,800
Nov 04, 2022818.00818.00812.00812.00804.14300
Nov 02, 2022813.00813.00813.00813.00805.13-
Nov 01, 2022813.00813.00810.00813.00805.131,300
Oct 31, 2022811.00814.00811.00813.00805.131,200
Oct 28, 2022823.00823.00812.00815.00807.112,300
Oct 27, 2022820.00820.00820.00820.00812.06100
Oct 26, 2022821.00823.00820.00823.00815.031,300
Oct 25, 2022817.00821.00817.00820.00812.061,800
Oct 24, 2022820.00820.00820.00820.00812.06500
Oct 21, 2022816.00820.00814.00814.00806.12800
Oct 20, 2022816.00816.00816.00816.00808.10-
Oct 19, 2022813.00816.00813.00816.00808.10900
Oct 18, 2022813.00813.00813.00813.00805.131,900
Oct 17, 2022810.00813.00810.00813.00805.13600
Oct 14, 2022812.00817.00812.00813.00805.13700
Oct 13, 2022816.00816.00811.00811.00803.15600
Oct 12, 2022817.00817.00817.00817.00809.09200
Oct 11, 2022820.00822.00820.00820.00812.06900
Oct 07, 2022820.00820.00820.00820.00812.061,100
Oct 06, 2022820.00820.00820.00820.00812.06-
Oct 05, 2022819.00820.00819.00820.00812.06700
Oct 04, 2022817.00817.00817.00817.00809.091,100
Oct 03, 2022816.00820.00816.00817.00809.092,200
Sep 30, 2022815.00820.00815.00820.00812.061,000
Sep 29, 2022815.00820.00812.00817.00809.093,600
Sep 28, 2022828.00828.00815.00815.00807.117,100
Sep 27, 2022829.00829.00823.00828.00819.98600
Sep 26, 2022822.00829.00820.00829.00820.974,000
Sep 22, 2022825.00825.00824.00824.00816.023,000
Sep 21, 2022826.00829.00826.00829.00820.97400
Sep 20, 2022829.00829.00821.00826.00818.002,400
Sep 16, 2022830.00830.00829.00829.00820.971,400
Sep 15, 2022830.00836.00825.00836.00827.904,400
Sep 14, 2022832.00837.00830.00834.00825.921,500
Sep 13, 2022830.00837.00830.00835.00826.91800
Sep 12, 2022837.00837.00830.00830.00821.96600
Sep 09, 2022830.00830.00825.00830.00821.96900
Sep 08, 2022828.00830.00825.00829.00820.974,100
Sep 07, 2022830.00830.00828.00828.00819.98600
Sep 06, 2022830.00830.00830.00830.00821.961,300
Sep 05, 2022828.00830.00828.00829.00820.971,300
Sep 02, 2022833.00835.00830.00830.00821.961,500
Sep 01, 2022835.00838.00832.00835.00826.911,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement