|
Market Closed -
Japan Exchange
02:30:00 2026-10-29 EDT
|
5-day change | 1st Jan Change | ||
| 1,390.00 JPY | +0.36% |
|
+4.59% | +57.78% |
| 10-01 | Tranche Update on Japan Pulp and Paper Company Limited's Equity Buyback Plan announced on August 7, 2026. | CI |
| 08-07 | Japan Pulp and Paper Company Limited authorizes a Buyback Plan. | CI |
Stock exchange
Japan Exchange
8032 1,390.00 ¥
+0.36%
2.16B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 8032 | 1,390.00JPY | +0.36% | 2.16B ¥ |
Quotes 5-day view: Japan Pulp and Paper Company Limited
Delayed Quote Japan Exchange
| 2026-10-22 | 2026-10-23 | 2026-10-26 | 2026-10-27 | 2026-10-28 | |
|---|---|---|---|---|---|
| Last | JP¥1,329.00 | JP¥1,354.00 | JP¥1,362.00 | JP¥1,388.00 | JP¥1,385.00 |
| Volume | 222,200 | 326,500 | 267,700 | 318,800 | 276,200 |
| Change | +0.91% | +1.88% | +0.59% | +1.91% | -0.22% |
| Opening | JP¥1,321.00 | JP¥1,348.00 | JP¥1,358.00 | JP¥1,361.00 | JP¥1,397.00 |
| High | JP¥1,332.00 | JP¥1,354.00 | JP¥1,373.00 | JP¥1,397.00 | JP¥1,398.00 |
| Low | JP¥1,317.00 | JP¥1,317.00 | JP¥1,350.00 | JP¥1,359.00 | JP¥1,374.00 |
Performance
| 1 day | +0.36% | ||
| 1 week | +4.59% | ||
| Current month | +12.37% | ||
| 1 month | +12.55% | ||
| 3 months | +23.89% | ||
| 6 months | +25.45% | ||
| Current year | +57.78% | ||
| 1 year | +91.20% | ||
| 3 years | +202.17% | ||
| 5 years | +261.98% | ||
| 10 years | +294.89% |
Volumes
marketsDaily volume
1,550,800
Estimated daily volume
1,550,800
Avg. Volume 20 sessions
294,536
Daily volume ratio
5.27
Avg. Volume 20 sessions JPY
409,405,040
Avg. Volume 20 sessions USD
2,589,486.88
Record volume 1
2,538,000
Record volume 2
1,420,000
Record volume 3
1,278,000
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
152,358,170,154
Market Cap (USD)
962,975,743
Net sales (JPY)
606,779,000,000
Net sales (USD)
3,835,130,455
Number of employees
4,705
Sales / Employee (JPY)
128,964,718
Sales / Employee (USD)
815,118
Free-Float
67.76%
Free-Float capitalization (JPY)
112,817,965,804
Free-Float capitalization (USD)
713,062,938
Average Daily Capital Traded
0.27%
Indicators
Moving average 5 days
1,363.6
Moving average 20 days
1,287.75
Moving average 50 days
1,254.82
Moving average 100 days
1,184.2
Price spread / (MMA5)
-1.90%
Price spread / (MMA20)
-7.36%
Price spread / (MMA50)
-9.73%
Price spread / (MMA100)
-14.81%
STIM
RSI 9 days
79.83
RSI 14 days
74.19
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.36% | +4.59% | +91.20% | +202.17% | 963M | |
| -2.06% | -6.52% | -3.06% | -28.63% | 13.69B | |
| +8.69% | +13.75% | -0.43% | -5.34% | 11.04B | |
| -1.79% | -4.02% | -10.73% | +7.75% | 5.3B | |
| +0.43% | -1.11% | -13.66% | -27.91% | 4.56B | |
| -0.05% | -2.55% | +3.35% | +28.47% | 4.35B | |
| +0.97% | -2.75% | -0.74% | -8.74% | 4.01B | |
| +0.96% | +0.35% | -28.59% | -43.34% | 2.41B | |
| +0.33% | +1.12% | +1.32% | -17.96% | 2.43B | |
| -0.74% | -4.59% | -12.90% | -32.50% | 2.03B | |
| Average | +0.72% | -0.33% | +2.58% | +7.40% | 5.08B | |
| Weighted average by Cap. | +1.33% | +0.22% | -3.12% | -9.21% |
Historical Quotes: Japan Pulp and Paper Company Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f5182c02fa48cd724be.Mv7tP4ShXJYV-dXxBh9W9Ht1eXAnTunr_2U-VWaB7ok.YIqEfsPuDtlhvKLCVFoAphUHLQV1N5idr1RcFCTOscdVnaVR8ZBt_EC15Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 1,390.00 | 1,224,500 | 1,550,800 |
| 02:24:56 | 1,393.00 | 100 | 326,300 |
| 02:24:56 | 1,392.00 | 100 | 326,200 |
| 02:24:49 | 1,392.00 | 100 | 326,100 |
| 02:24:30 | 1,393.00 | 100 | 326,000 |
| 02:24:29 | 1,392.00 | 100 | 325,900 |
| 02:24:23 | 1,392.00 | 100 | 325,800 |
| 02:24:01 | 1,391.00 | 100 | 325,700 |
| 02:24:01 | 1,392.00 | 100 | 325,600 |
| 02:23:55 | 1,392.00 | 100 | 325,500 |
Price Extremes
| 1 week | 1,317 |  | 1,418 |
| 1 month | 1,202 | | 1,418 |
| Current year | 890 | | 1,418 |
| 1 year | 672 | | 1,418 |
| 3 years | 448.5 | | 1,418 |
| 5 years | 355.5 | | 1,418 |
| 10 years | 290 | | 1,418 |
Monthly variations
Annual variations
| 2026 | +57.21% | ||
| 2025 | +28.61% | ||
| 2024 | +37.55% | ||
| 2023 | -2.54% | ||
| 2022 | +24.03% | ||
| 2021 | +13.50% | ||
| 2020 | -13.57% | ||
| 2019 | 0.00% | ||
| 2018 | -2.89% | ||
| 2017 | +17.53% | ||
| 2016 | +9.52% | ||
| 2015 | +1.51% | ||
| 2014 | +0.30% | ||
| 2013 | +16.20% | ||
| 2012 | +5.19% | ||
| 2011 | -6.90% | ||
| 2010 | -12.91% | ||
| 2009 | +13.27% | ||
| 2008 | -28.99% | ||
| 2007 | -8.41% | ||
| 2006 | -3.62% | ||
| 2005 | +36.34% | ||
| 2004 | -9.71% | ||
| 2003 | +17.23% | ||
| 2002 | -13.33% | ||
| 2001 | +7.45% | ||
| 2000 | +10.79% | ||
| 1999 | -24.10% | ||
| 1998 | -5.03% | ||
| 1997 | -12.77% | ||
| 1996 | -16.08% | ||
| 1995 | -0.50% | ||
| 1994 | +8.43% | ||
| 1993 | +8.60% | ||
| 1992 | -14.13% |
- Stock Market
- Stocks
- 8032 Stock
- Quotes Japan Pulp and Paper Company Limited
Select your edition
All financial news and data tailored to specific country editions
