Pacific Net Co.,Ltd. (TYO:3021)
Japan · Delayed Price · Currency is JPY 2,040.00
+17.00 (0.84%)
Jan 23, 2026, 3:30 PM JST
Pacific Net Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2,088.00 | 2,088.00 | 2,022.00 | 2,023.00 | 2,023.00 | -3.16% | 54,900 |
| Jan 21, 2026 | 2,063.00 | 2,112.00 | 2,062.00 | 2,089.00 | 2,089.00 | -1.51% | 52,300 |
| Jan 20, 2026 | 2,172.00 | 2,181.00 | 2,115.00 | 2,121.00 | 2,121.00 | -2.26% | 39,800 |
| Jan 19, 2026 | 2,100.00 | 2,195.00 | 2,062.00 | 2,170.00 | 2,170.00 | 5.85% | 84,400 |
| Jan 16, 2026 | 2,004.00 | 2,061.00 | 1,920.00 | 2,050.00 | 2,050.00 | 1.38% | 112,200 |
| Jan 15, 2026 | 1,950.00 | 2,059.00 | 1,943.00 | 2,022.00 | 2,022.00 | 8.53% | 185,200 |
| Jan 14, 2026 | 1,890.00 | 1,910.00 | 1,827.00 | 1,863.00 | 1,863.00 | -2.20% | 79,500 |
| Jan 13, 2026 | 1,945.00 | 1,945.00 | 1,884.00 | 1,905.00 | 1,905.00 | - | 72,400 |
| Jan 9, 2026 | 1,875.00 | 1,922.00 | 1,875.00 | 1,905.00 | 1,905.00 | 2.58% | 40,400 |
| Jan 8, 2026 | 1,840.00 | 1,860.00 | 1,820.00 | 1,857.00 | 1,857.00 | 1.48% | 31,100 |
| Jan 7, 2026 | 1,801.00 | 1,835.00 | 1,784.00 | 1,830.00 | 1,830.00 | 1.67% | 31,200 |
| Jan 6, 2026 | 1,825.00 | 1,845.00 | 1,767.00 | 1,800.00 | 1,800.00 | -2.49% | 60,400 |
| Jan 5, 2026 | 1,886.00 | 1,900.00 | 1,823.00 | 1,846.00 | 1,846.00 | -2.38% | 55,500 |
| Dec 30, 2025 | 1,880.00 | 1,908.00 | 1,830.00 | 1,891.00 | 1,891.00 | 0.64% | 54,700 |
| Dec 29, 2025 | 2,030.00 | 2,030.00 | 1,857.00 | 1,879.00 | 1,879.00 | -7.44% | 133,100 |
| Dec 26, 2025 | 2,039.00 | 2,100.00 | 1,984.00 | 2,030.00 | 2,030.00 | 1.55% | 120,600 |
| Dec 25, 2025 | 1,976.00 | 2,016.00 | 1,930.00 | 1,999.00 | 1,999.00 | 0.50% | 40,800 |
| Dec 24, 2025 | 2,039.00 | 2,064.00 | 1,960.00 | 1,989.00 | 1,989.00 | 2.53% | 89,600 |
| Dec 23, 2025 | 1,931.00 | 1,985.00 | 1,913.00 | 1,940.00 | 1,940.00 | -0.21% | 45,600 |
| Dec 22, 2025 | 1,955.00 | 1,960.00 | 1,900.00 | 1,944.00 | 1,944.00 | 3.29% | 107,400 |
| Dec 19, 2025 | 1,830.00 | 1,904.00 | 1,810.00 | 1,882.00 | 1,882.00 | 4.38% | 72,600 |
| Dec 18, 2025 | 1,675.00 | 1,810.00 | 1,675.00 | 1,803.00 | 1,803.00 | 6.69% | 64,300 |
| Dec 17, 2025 | 1,700.00 | 1,732.00 | 1,661.00 | 1,690.00 | 1,690.00 | 0.54% | 40,800 |
| Dec 16, 2025 | 1,714.00 | 1,714.00 | 1,622.00 | 1,681.00 | 1,681.00 | 0.12% | 25,400 |
| Dec 15, 2025 | 1,694.00 | 1,720.00 | 1,669.00 | 1,679.00 | 1,679.00 | 0.60% | 42,500 |
| Dec 12, 2025 | 1,676.00 | 1,689.00 | 1,637.00 | 1,669.00 | 1,669.00 | 0.42% | 22,300 |
| Dec 11, 2025 | 1,619.00 | 1,662.00 | 1,603.00 | 1,662.00 | 1,662.00 | 4.20% | 37,700 |
| Dec 10, 2025 | 1,605.00 | 1,605.00 | 1,561.00 | 1,595.00 | 1,595.00 | 0.31% | 20,300 |
| Dec 9, 2025 | 1,605.00 | 1,626.00 | 1,581.00 | 1,590.00 | 1,590.00 | -0.50% | 20,900 |
| Dec 8, 2025 | 1,559.00 | 1,615.00 | 1,552.00 | 1,598.00 | 1,598.00 | 5.55% | 35,700 |
| Dec 5, 2025 | 1,549.00 | 1,549.00 | 1,501.00 | 1,514.00 | 1,514.00 | -2.13% | 9,100 |
| Dec 4, 2025 | 1,520.00 | 1,548.00 | 1,520.00 | 1,547.00 | 1,547.00 | 2.86% | 4,700 |
| Dec 3, 2025 | 1,501.00 | 1,515.00 | 1,501.00 | 1,504.00 | 1,504.00 | 0.27% | 3,800 |
| Dec 2, 2025 | 1,560.00 | 1,560.00 | 1,496.00 | 1,500.00 | 1,500.00 | -2.91% | 13,700 |
| Dec 1, 2025 | 1,525.00 | 1,557.00 | 1,525.00 | 1,545.00 | 1,545.00 | 1.44% | 15,700 |
| Nov 28, 2025 | 1,501.00 | 1,526.00 | 1,501.00 | 1,523.00 | 1,523.00 | 1.47% | 8,100 |
| Nov 27, 2025 | 1,495.00 | 1,504.00 | 1,477.00 | 1,501.00 | 1,501.00 | 1.01% | 4,100 |
| Nov 26, 2025 | 1,475.00 | 1,507.00 | 1,475.00 | 1,486.00 | 1,486.00 | 0.75% | 5,400 |
| Nov 25, 2025 | 1,488.00 | 1,516.00 | 1,460.00 | 1,475.00 | 1,475.00 | 1.17% | 27,700 |
| Nov 21, 2025 | 1,421.00 | 1,465.00 | 1,421.00 | 1,458.00 | 1,458.00 | 2.68% | 27,000 |
| Nov 20, 2025 | 1,406.00 | 1,426.00 | 1,396.00 | 1,420.00 | 1,420.00 | 1.43% | 12,100 |
| Nov 19, 2025 | 1,390.00 | 1,410.00 | 1,371.00 | 1,400.00 | 1,400.00 | 0.65% | 15,300 |
| Nov 18, 2025 | 1,390.00 | 1,425.00 | 1,387.00 | 1,391.00 | 1,391.00 | 0.29% | 31,400 |
| Nov 17, 2025 | 1,404.00 | 1,404.00 | 1,352.00 | 1,387.00 | 1,387.00 | -0.29% | 11,100 |
| Nov 14, 2025 | 1,390.00 | 1,408.00 | 1,379.00 | 1,391.00 | 1,391.00 | -0.07% | 7,300 |
| Nov 13, 2025 | 1,401.00 | 1,413.00 | 1,392.00 | 1,392.00 | 1,392.00 | -0.85% | 15,000 |
| Nov 12, 2025 | 1,382.00 | 1,408.00 | 1,381.00 | 1,404.00 | 1,404.00 | 0.93% | 9,800 |
| Nov 11, 2025 | 1,365.00 | 1,391.00 | 1,362.00 | 1,391.00 | 1,391.00 | 2.20% | 8,300 |
| Nov 10, 2025 | 1,367.00 | 1,373.00 | 1,360.00 | 1,361.00 | 1,361.00 | 0.29% | 9,600 |
| Nov 7, 2025 | 1,363.00 | 1,367.00 | 1,352.00 | 1,357.00 | 1,357.00 | -0.44% | 5,400 |