Stock listing
Tokyo:3896 Awa Paper & Technological Company, Inc. (阿波製紙) 株価
Follow Awa Paper & Technological Company, Inc. into a list and get an email when it puts out news.
Share price · TSE:3896
¥379.00 JPY -4.00 (-1.0%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥379.00 – ¥388.00 JPYNov 5, 2026
- Volume
- 8,500 sharesNov 5, 2026
- Market cap
- ¥3.86B JPYAt the close on Nov 5, 2026 · price × 10.17M shares outstanding
- Traded on an average day
- ¥4.67M JPYMedian day 8,500 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:3896 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥379.00 | -4.00 | -1.0% | ¥387.00 | ¥388.00 | ¥379.00 | 8,500 | |
| ¥383.00 | -10.00 | -2.5% | ¥393.00 | ¥393.00 | ¥383.00 | 12,700 | |
| ¥393.00 | -3.00 | -0.8% | ¥396.00 | ¥396.00 | ¥390.00 | 5,200 | |
| ¥396.00 | +4.00 | +1.0% | ¥391.00 | ¥398.00 | ¥391.00 | 6,700 | |
| ¥392.00 | -5.00 | -1.3% | ¥397.00 | ¥397.00 | ¥390.00 | 6,000 | |
| ¥397.00 | -2.00 | -0.5% | ¥399.00 | ¥399.00 | ¥395.00 | 7,000 | |
| ¥399.00 | +4.00 | +1.0% | ¥394.00 | ¥399.00 | ¥393.00 | 2,100 | |
| ¥395.00 | +4.00 | +1.0% | ¥397.00 | ¥398.00 | ¥392.00 | 6,400 | |
| ¥391.00 | -4.00 | -1.0% | ¥390.00 | ¥394.00 | ¥390.00 | 5,500 | |
| ¥395.00 | -4.00 | -1.0% | ¥399.00 | ¥401.00 | ¥389.00 | 9,400 | |
| ¥399.00 | +5.00 | +1.3% | ¥394.00 | ¥400.00 | ¥393.00 | 4,400 | |
| ¥394.00 | -8.00 | -2.0% | ¥404.00 | ¥405.00 | ¥390.00 | 9,200 | |
| ¥402.00 | +5.00 | +1.3% | ¥399.00 | ¥402.00 | ¥398.00 | 6,100 | |
| ¥397.00 | +6.00 | +1.5% | ¥393.00 | ¥402.00 | ¥393.00 | 4,600 | |
| ¥391.00 | -14.00 | -3.5% | ¥403.00 | ¥403.00 | ¥391.00 | 19,500 | |
| ¥405.00 | -4.00 | -1.0% | ¥409.00 | ¥409.00 | ¥405.00 | 3,700 | |
| ¥409.00 | 0.00 | 0.0% | ¥410.00 | ¥410.00 | ¥404.00 | 16,000 | |
| ¥409.00 | -2.00 | -0.5% | ¥405.00 | ¥414.00 | ¥404.00 | 7,300 | |
| ¥411.00 | -2.00 | -0.5% | ¥409.00 | ¥415.00 | ¥408.00 | 10,100 | |
| ¥413.00 | -1.00 | -0.2% | ¥413.00 | ¥414.00 | ¥409.00 | 7,600 | |
| ¥414.00 | -4.00 | -1.0% | ¥415.00 | ¥416.00 | ¥413.00 | 3,900 | |
| ¥418.00 | +1.00 | +0.2% | ¥417.00 | ¥420.00 | ¥416.00 | 6,400 | |
| ¥417.00 | -2.00 | -0.5% | ¥419.00 | ¥424.00 | ¥417.00 | 5,400 | |
| ¥419.00 | -5.00 | -1.2% | ¥425.00 | ¥428.00 | ¥419.00 | 9,900 | |
| ¥424.00 | +1.00 | +0.2% | ¥424.00 | ¥425.00 | ¥424.00 | 2,800 | |
| ¥423.00 | -4.00 | -0.9% | ¥427.00 | ¥427.00 | ¥417.00 | 8,100 | |
| ¥427.00 | +7.00 | +1.7% | ¥423.00 | ¥427.00 | ¥421.00 | 6,800 | |
| ¥420.00 | -7.00 | -1.6% | ¥427.00 | ¥428.00 | ¥416.00 | 20,000 | |
| ¥427.00 | +11.00 | +2.6% | ¥416.00 | ¥428.00 | ¥416.00 | 14,200 | |
| ¥416.00 | +2.00 | +0.5% | ¥415.00 | ¥417.00 | ¥414.00 | 10,500 | |
| ¥414.00 | +1.00 | +0.2% | ¥415.00 | ¥418.00 | ¥413.00 | 9,000 | |
| ¥413.00 | +2.00 | +0.5% | ¥410.00 | ¥416.00 | ¥410.00 | 21,600 | |
| ¥411.00 | -4.00 | -1.0% | ¥415.00 | ¥415.00 | ¥411.00 | 3,100 | |
| ¥415.00 | 0.00 | 0.0% | ¥420.00 | ¥420.00 | ¥412.00 | 7,600 | |
| ¥415.00 | +4.00 | +1.0% | ¥411.00 | ¥418.00 | ¥410.00 | 17,800 | |
| ¥411.00 | +5.00 | +1.2% | ¥406.00 | ¥411.00 | ¥402.00 | 13,100 | |
| ¥406.00 | +1.00 | +0.2% | ¥406.00 | ¥408.00 | ¥405.00 | 4,400 | |
| ¥405.00 | -2.00 | -0.5% | ¥410.00 | ¥410.00 | ¥403.00 | 5,000 | |
| ¥407.00 | -5.00 | -1.2% | ¥412.00 | ¥414.00 | ¥406.00 | 18,700 | |
| ¥412.00 | +10.00 | +2.5% | ¥402.00 | ¥412.00 | ¥402.00 | 5,900 | |
| ¥402.00 | -5.00 | -1.2% | ¥415.00 | ¥415.00 | ¥401.00 | 13,000 | |
| ¥407.00 | -2.00 | -0.5% | ¥414.00 | ¥420.00 | ¥407.00 | 13,500 | |
| ¥409.00 | +1.00 | +0.2% | ¥411.00 | ¥413.00 | ¥408.00 | 7,100 | |
| ¥408.00 | -4.00 | -1.0% | ¥419.00 | ¥419.00 | ¥405.00 | 9,600 | |
| ¥412.00 | -7.00 | -1.7% | ¥425.00 | ¥429.00 | ¥412.00 | 23,200 | |
| ¥419.00 | +24.00 | +6.1% | ¥399.00 | ¥419.00 | ¥397.00 | 28,200 | |
| ¥395.00 | -1.00 | -0.3% | ¥396.00 | ¥399.00 | ¥394.00 | 6,000 | |
| ¥396.00 | -2.00 | -0.5% | ¥398.00 | ¥401.00 | ¥393.00 | 9,000 | |
| ¥398.00 | 0.00 | 0.0% | ¥400.00 | ¥401.00 | ¥397.00 | 8,000 | |
| ¥398.00 | +4.00 | +1.0% | ¥396.00 | ¥398.00 | ¥394.00 | 5,300 | |
| ¥394.00 | +5.00 | +1.3% | ¥390.00 | ¥399.00 | ¥390.00 | 3,900 | |
| ¥389.00 | -11.00 | -2.8% | ¥398.00 | ¥398.00 | ¥388.00 | 7,600 | |
| ¥400.00 | +2.00 | +0.5% | ¥401.00 | ¥401.00 | ¥395.00 | 11,700 | |
| ¥398.00 | -2.00 | -0.5% | ¥396.00 | ¥404.00 | ¥395.00 | 15,200 | |
| ¥400.00 | +3.00 | +0.8% | ¥393.00 | ¥404.00 | ¥388.00 | 29,200 | |
| ¥397.00 | +2.00 | +0.5% | ¥390.00 | ¥404.00 | ¥387.00 | 23,100 | |
| ¥395.00 | -12.00 | -2.9% | ¥407.00 | ¥407.00 | ¥389.00 | 46,200 | |
| ¥407.00 | +20.00 | +5.2% | ¥387.00 | ¥410.00 | ¥387.00 | 54,400 | |
| ¥387.00 | 0.00 | 0.0% | ¥388.00 | ¥388.00 | ¥381.00 | 14,200 | |
| ¥387.00 | +14.00 | +3.8% | ¥373.00 | ¥387.00 | ¥372.00 | 11,600 | |
| ¥373.00 | -1.00 | -0.3% | ¥377.00 | ¥379.00 | ¥371.00 | 13,000 |
- Ticker
- Tokyo:3896
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 13, 2026
TABLE-Awa Paper -2025/26 group results
Latest news
Awa Paper & Technological Company, Inc. on 6ix
- Sector
- Chemicals & materials
- News releases
- 4 in the last 12 months · 4 in all · newest May 13, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Awa Paper & Technological Company, Inc.