TOPIX Pulp & Paper

IPAPR.T
🏛️ japan →
603.78
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 506.45 507.87 503.06 503.95 0.0M
2024-12-27 503.07 504.70 501.63 504.70 0.0M
2024-12-26 500.66 503.27 500.23 503.27 0.0M
2024-12-25 498.26 499.74 494.80 499.74 0.0M
2024-12-24 495.12 499.18 494.54 499.18 0.0M
2024-12-23 496.21 497.62 493.36 496.27 0.0M
2024-12-20 492.04 495.20 492.04 492.34 0.0M
2024-12-19 491.22 494.72 490.44 492.06 0.0M
2024-12-18 496.85 497.04 493.64 493.64 0.0M
2024-12-17 502.55 504.45 497.56 497.56 0.0M
2024-12-16 505.32 506.43 499.88 500.76 0.0M
2024-12-13 489.67 510.79 489.01 504.92 0.0M
2024-12-12 487.65 488.02 484.92 486.65 0.0M
2024-12-11 485.92 486.67 483.12 485.84 0.0M
2024-12-10 488.98 488.98 484.12 484.24 0.0M
2024-12-09 487.30 489.30 485.78 486.28 0.0M
2024-12-06 485.28 486.07 483.91 485.37 0.0M
2024-12-05 485.63 486.01 482.31 484.65 0.0M
2024-12-04 489.32 489.32 485.15 485.89 0.0M
2024-12-03 487.45 492.78 486.07 490.28 0.0M
2024-12-02 484.42 486.17 482.98 484.39 0.0M
2024-11-29 483.95 485.69 481.04 483.60 0.0M
2024-11-28 483.47 486.95 481.51 483.40 0.0M
2024-11-27 483.44 484.42 476.55 480.46 0.0M
2024-11-26 491.50 491.50 481.51 484.43 0.0M
2024-11-25 493.16 496.43 492.13 492.54 0.0M
2024-11-22 486.36 489.47 485.44 488.93 0.0M
2024-11-21 485.51 486.61 482.50 484.81 0.0M
2024-11-20 485.33 487.32 483.02 487.07 0.0M
2024-11-19 491.36 491.36 485.03 487.18 0.0M
2024-11-18 482.86 490.45 481.88 489.62 0.0M
2024-11-15 482.89 487.10 480.62 480.62 0.0M
2024-11-14 486.02 487.48 479.22 480.55 0.0M
2024-11-13 485.85 487.66 482.62 483.77 0.0M
2024-11-12 486.15 487.39 482.10 484.64 0.0M
2024-11-11 488.44 489.27 485.56 486.39 0.0M
2024-11-08 502.05 502.05 488.40 488.42 0.0M
2024-11-07 501.22 509.59 498.34 505.29 0.0M
2024-11-06 496.32 504.13 496.32 498.23 0.0M
2024-11-05 491.68 494.33 490.57 491.49 0.0M
2024-11-01 498.16 499.14 491.53 491.53 0.0M
2024-10-31 504.27 504.54 495.29 499.99 0.0M
2024-10-30 501.82 507.42 501.63 505.56 0.0M
2024-10-29 501.39 505.27 500.09 501.36 0.0M
2024-10-28 494.90 501.15 493.93 499.45 0.0M
2024-10-25 497.97 498.26 492.44 493.91 0.0M
2024-10-24 498.96 501.88 497.11 497.98 0.0M
2024-10-23 502.77 506.67 500.39 500.79 0.0M
2024-10-22 502.09 504.57 499.18 503.44 0.0M
2024-10-21 506.63 509.36 504.96 505.02 0.0M
2024-10-18 507.79 509.97 505.29 505.74 0.0M
2024-10-17 509.90 511.95 505.86 506.25 0.0M
2024-10-16 515.20 516.92 509.40 509.40 0.0M
2024-10-15 517.16 519.45 516.33 516.67 0.0M
2024-10-11 515.30 517.19 512.55 514.67 0.0M
2024-10-10 514.44 516.79 513.56 515.59 0.0M
2024-10-09 513.32 515.35 510.06 514.08 0.0M
2024-10-08 515.47 519.22 513.36 513.83 0.0M
2024-10-07 522.03 522.53 517.08 520.53 0.0M
2024-10-04 516.08 521.56 515.03 521.07 0.0M
2024-10-03 520.64 521.09 512.05 512.08 0.0M
2024-10-02 514.75 519.29 512.24 514.35 0.0M
2024-10-01 513.32 517.68 513.12 517.42 0.0M
2024-09-30 513.85 517.08 509.44 516.14 0.0M
2024-09-27 522.24 523.13 515.86 519.67 0.0M
2024-09-26 523.32 529.15 520.15 529.15 0.0M
2024-09-25 515.71 522.53 512.62 522.03 0.0M
2024-09-24 514.17 517.28 511.25 515.98 0.0M
2024-09-20 515.00 515.71 509.55 510.58 0.0M
2024-09-19 506.43 513.26 506.15 510.46 0.0M
2024-09-18 503.58 505.44 498.42 501.64 0.0M
2024-09-17 505.86 507.30 497.09 502.19 0.0M
2024-09-13 502.43 504.06 499.22 500.36 0.0M
2024-09-12 501.06 503.62 497.47 501.96 0.0M
2024-09-11 503.18 505.84 491.92 494.79 0.0M
2024-09-10 502.35 507.74 501.17 504.91 0.0M
2024-09-09 499.50 506.12 497.56 504.44 0.0M
2024-09-06 509.40 512.66 503.60 505.62 0.0M
2024-09-05 503.23 510.87 502.17 507.66 0.0M
2024-09-04 508.85 512.12 505.17 506.10 0.0M
2024-09-03 516.10 517.54 514.06 514.39 0.0M
2024-09-02 517.12 518.40 512.86 515.09 0.0M
2024-08-30 515.35 518.21 514.38 515.87 0.0M
2024-08-29 521.83 523.02 514.33 516.30 0.0M
2024-08-28 540.00 540.00 519.27 519.70 0.0M
2024-08-27 533.06 548.14 533.06 545.40 0.0M
2024-08-26 519.43 533.54 517.31 533.20 0.0M
2024-08-23 513.73 517.39 512.46 515.75 0.0M
2024-08-22 511.73 512.40 508.71 512.38 0.0M
2024-08-21 511.72 513.56 505.53 509.63 0.0M
2024-08-20 506.14 515.10 506.14 513.97 0.0M
2024-08-19 503.77 504.84 498.90 501.28 0.0M
2024-08-16 498.56 505.54 498.56 505.39 0.0M
2024-08-15 487.08 494.97 485.25 490.98 0.0M
2024-08-14 478.88 487.59 478.72 483.54 0.0M
2024-08-13 474.39 478.41 470.82 477.63 0.0M
2024-08-09 482.65 483.99 469.38 476.85 0.0M
2024-08-08 477.89 483.57 472.98 473.79 0.0M
2024-08-07 467.57 487.47 464.29 474.76 0.0M
2024-08-06 459.14 486.24 458.84 473.74 0.0M
2024-08-05 481.37 481.90 441.61 450.39 0.0M
2024-08-02 513.44 514.68 488.63 489.99 0.0M
2024-08-01 526.38 527.85 518.25 522.80 0.0M
2024-07-31 518.80 530.69 518.80 530.19 0.0M
2024-07-30 521.24 522.54 515.70 516.36 0.0M
2024-07-29 523.08 528.82 520.68 524.04 0.0M
2024-07-26 519.70 522.76 516.85 519.87 0.0M
2024-07-25 516.87 520.20 515.44 516.91 0.0M
2024-07-24 526.64 526.96 517.15 517.29 0.0M
2024-07-23 526.09 528.30 523.70 527.92 0.0M
2024-07-22 527.53 529.65 524.84 526.09 0.0M
2024-07-19 523.52 526.10 520.91 525.90 0.0M
2024-07-18 524.04 528.14 521.76 525.54 0.0M
2024-07-17 515.65 522.42 515.65 522.21 0.0M
2024-07-16 519.16 519.16 513.42 513.82 0.0M
2024-07-12 518.79 526.22 516.57 518.37 0.0M
2024-07-11 512.57 519.17 512.57 517.89 0.0M
2024-07-10 507.97 508.42 504.91 507.82 0.0M
2024-07-09 507.77 511.07 504.53 509.49 0.0M
2024-07-08 506.42 508.89 503.16 506.65 0.0M
2024-07-05 514.42 515.08 508.28 508.28 0.0M
2024-07-04 513.08 514.83 512.61 513.61 0.0M
2024-07-03 512.18 514.81 511.43 513.48 0.0M
2024-07-02 518.38 518.44 512.81 514.35 0.0M
2024-07-01 524.01 524.01 518.22 520.77 0.0M
2024-06-30 525.63 523.16 523.16 523.16 0.0M
2024-06-28 525.63 526.49 521.18 523.16 0.0M
2024-06-27 522.76 527.01 521.54 524.62 0.0M
2024-06-26 520.22 522.83 518.11 522.83 0.0M
2024-06-25 517.86 520.87 516.63 520.13 0.0M
2024-06-24 517.20 520.88 516.32 518.65 0.0M
2024-06-21 514.95 517.43 512.77 515.20 0.0M
2024-06-20 510.66 513.35 506.72 511.70 0.0M
2024-06-19 515.99 515.99 510.97 512.43 0.0M
2024-06-18 512.19 514.48 510.76 513.29 0.0M
2024-06-17 517.59 517.79 507.01 509.56 0.0M
2024-06-15 514.36 521.90 521.90 521.90 0.0M
2024-06-14 514.36 522.11 512.55 521.90 0.0M
2024-06-13 518.50 518.50 513.33 513.71 0.0M
2024-06-12 528.81 529.60 517.39 518.21 0.0M
2024-06-11 533.10 535.11 530.42 531.37 0.0M
2024-06-10 522.97 528.83 521.44 528.83 0.0M
2024-06-07 524.56 525.84 518.65 522.43 0.0M
2024-06-06 524.74 526.82 520.23 522.47 0.0M
2024-06-05 523.36 525.15 519.90 523.27 0.0M
2024-06-04 532.47 534.87 525.35 526.15 0.0M
2024-06-03 539.08 539.90 531.02 532.84 0.0M
2024-05-31 529.15 532.48 527.00 531.75 0.0M
2024-05-30 521.53 531.00 520.35 528.31 0.0M
2024-05-29 530.65 530.65 522.94 523.25 0.0M
2024-05-28 527.37 531.59 526.42 528.65 0.0M
2024-05-27 521.98 529.70 518.59 529.70 0.0M
2024-05-25 518.66 524.06 524.06 524.06 0.0M
2024-05-24 518.66 524.79 518.62 524.06 0.0M
2024-05-23 523.24 526.48 518.25 524.41 0.0M
2024-05-22 530.82 532.14 523.25 523.25 0.0M
2024-05-21 534.22 539.04 532.06 532.11 0.0M
2024-05-20 531.27 538.16 530.56 533.40 0.0M
2024-05-17 525.20 534.42 523.86 530.18 0.0M
2024-05-16 546.07 548.01 529.95 532.14 0.0M
2024-05-15 568.56 568.89 551.02 552.38 0.0M
2024-05-14 550.65 561.59 547.72 560.21 0.0M
2024-05-13 546.25 553.78 542.37 553.63 0.0M
2024-05-10 562.51 566.77 545.99 548.26 0.0M
2024-05-09 557.88 562.09 556.66 559.28 0.0M
2024-05-08 556.74 556.74 550.97 556.21 0.0M
2024-05-07 553.99 557.55 551.65 555.63 0.0M
2024-05-02 553.93 554.01 547.55 551.80 0.0M
2024-05-01 551.56 554.00 549.76 552.15 0.0M
2024-04-30 561.69 562.98 554.26 555.51 0.0M
2024-04-26 553.50 561.33 548.92 559.49 0.0M
2024-04-25 563.66 564.29 557.35 557.35 0.0M
2024-04-24 565.48 565.99 560.92 563.12 0.0M
2024-04-23 566.97 571.11 562.78 564.76 0.0M
2024-04-22 563.03 565.72 558.81 563.93 0.0M
2024-04-19 560.56 561.83 550.67 555.60 0.0M
2024-04-18 559.68 564.62 555.90 562.68 0.0M
2024-04-17 570.35 570.35 556.39 557.63 0.0M
2024-04-16 580.10 583.05 567.38 569.44 0.0M
2024-04-15 580.06 588.53 575.73 584.52 0.0M
2024-04-12 580.42 587.13 580.42 581.58 0.0M
2024-04-11 572.12 580.18 570.28 576.89 0.0M
2024-04-10 586.49 587.15 581.04 581.08 0.0M
2024-04-09 586.96 588.60 581.94 586.26 0.0M
2024-04-08 584.13 591.90 583.64 590.17 0.0M
2024-04-05 583.04 586.82 578.46 584.47 0.0M
2024-04-04 592.31 593.53 586.73 588.31 0.0M
2024-04-03 584.40 589.37 582.87 585.60 0.0M
2024-04-02 587.92 587.92 581.36 584.81 0.0M
2024-04-01 600.68 600.68 590.78 591.82 0.0M
2024-03-29 584.42 596.79 582.73 595.99 0.0M
2024-03-28 613.38 613.38 586.08 586.08 0.0M
2024-03-27 620.72 626.55 620.47 623.95 0.0M
2024-03-26 622.51 622.99 612.99 616.57 0.0M
2024-03-25 613.91 625.28 597.85 620.46 0.0M
2024-03-22 621.17 643.38 614.13 619.68 0.0M
2024-03-21 593.67 617.49 592.10 615.62 0.0M
2024-03-19 581.50 592.10 580.42 587.86 0.0M
2024-03-18 572.01 581.79 569.61 581.14 0.0M
2024-03-15 560.16 568.67 559.52 565.92 0.0M
2024-03-14 567.09 567.90 557.86 563.93 0.0M
2024-03-13 571.90 576.83 566.14 569.18 0.0M
2024-03-12 570.91 583.32 567.73 581.71 0.0M
2024-03-11 558.30 568.23 558.30 566.95 0.0M
2024-03-08 551.93 556.08 544.91 554.96 0.0M
2024-03-07 553.22 556.71 549.07 552.39 0.0M
2024-03-06 544.93 550.75 543.17 550.75 0.0M
2024-03-05 538.87 544.78 536.72 543.74 0.0M
2024-03-04 531.48 542.09 530.61 541.63 0.0M
2024-03-01 528.95 534.78 526.10 527.98 0.0M
2024-02-29 532.41 534.83 522.28 533.92 0.0M
2024-02-28 522.80 536.11 522.57 533.39 0.0M
2024-02-27 521.36 525.04 518.54 520.12 0.0M
2024-02-26 524.44 527.60 520.02 520.85 0.0M
2024-02-22 521.75 528.16 521.22 527.20 0.0M
2024-02-21 516.59 519.52 511.73 519.04 0.0M
2024-02-20 528.00 528.58 514.91 514.91 0.0M
2024-02-19 515.39 524.05 515.39 523.77 0.0M
2024-02-16 510.10 515.88 509.14 513.10 0.0M
2024-02-15 512.79 515.42 503.22 505.91 0.0M
2024-02-14 531.98 533.08 512.54 513.82 0.0M
2024-02-13 541.93 543.08 529.34 536.25 0.0M
2024-02-09 541.50 549.88 540.39 545.04 0.0M
2024-02-08 542.61 546.60 537.23 542.50 0.0M
2024-02-07 537.19 542.63 535.10 540.69 0.0M
2024-02-06 536.31 544.11 535.87 539.49 0.0M
2024-02-05 532.93 541.53 532.47 537.08 0.0M
2024-02-02 534.55 534.58 527.70 530.78 0.0M
2024-02-01 531.17 535.83 525.96 534.26 0.0M
2024-01-31 529.52 536.65 528.92 536.65 0.0M
2024-01-30 531.24 531.99 527.98 529.79 0.0M
2024-01-29 533.62 536.08 531.00 531.87 0.0M
2024-01-26 534.15 534.77 529.67 531.19 0.0M
2024-01-25 524.80 535.40 524.80 535.09 0.0M
2024-01-24 520.53 523.40 515.26 522.60 0.0M
2024-01-23 526.37 530.06 519.66 521.74 0.0M
2024-01-22 522.99 528.35 522.89 525.42 0.0M
2024-01-19 529.28 530.37 523.28 526.17 0.0M
2024-01-18 529.54 533.83 527.57 528.15 0.0M
2024-01-17 532.66 536.87 529.46 529.67 0.0M
2024-01-16 535.12 535.12 528.90 531.74 0.0M
2024-01-15 529.75 537.58 528.53 537.15 0.0M
2024-01-12 536.76 536.76 527.16 528.70 0.0M
2024-01-11 533.80 539.93 532.19 536.19 0.0M
2024-01-10 526.43 532.61 524.73 531.09 0.0M
2024-01-09 525.08 529.76 524.50 527.42 0.0M
2024-01-05 522.81 525.50 520.91 524.49 0.0M
2024-01-04 512.61 519.52 506.62 519.38 0.0M