Pacific Net Co.,Ltd. (TYO:3021)
Japan · Delayed Price · Currency is JPY 1,212.00
+18.00 (1.51%)
Oct 23, 2026, 3:30 PM JST
Pacific Net Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,194.00 | 1,212.00 | 1,172.00 | 1,212.00 | 1,212.00 | 1.51% | 46,100 |
| Oct 22, 2026 | 1,196.00 | 1,208.00 | 1,194.00 | 1,194.00 | 1,194.00 | - | 24,600 |
| Oct 21, 2026 | 1,206.00 | 1,209.00 | 1,175.00 | 1,194.00 | 1,194.00 | -0.33% | 59,600 |
| Oct 20, 2026 | 1,263.00 | 1,263.00 | 1,191.00 | 1,198.00 | 1,198.00 | -4.77% | 75,800 |
| Oct 19, 2026 | 1,249.00 | 1,278.00 | 1,225.00 | 1,258.00 | 1,258.00 | 0.24% | 65,100 |
| Oct 16, 2026 | 1,304.00 | 1,318.00 | 1,212.00 | 1,255.00 | 1,255.00 | -21.12% | 204,000 |
| Oct 15, 2026 | 1,591.00 | 1,610.00 | 1,574.00 | 1,591.00 | 1,591.00 | -0.69% | 20,600 |
| Oct 14, 2026 | 1,609.00 | 1,611.00 | 1,600.00 | 1,602.00 | 1,602.00 | -0.37% | 8,200 |
| Oct 13, 2026 | 1,590.00 | 1,613.00 | 1,583.00 | 1,608.00 | 1,608.00 | 1.13% | 14,500 |
| Oct 9, 2026 | 1,580.00 | 1,599.00 | 1,575.00 | 1,590.00 | 1,590.00 | -0.25% | 19,200 |
| Oct 8, 2026 | 1,600.00 | 1,603.00 | 1,570.00 | 1,594.00 | 1,594.00 | -0.50% | 25,900 |
| Oct 7, 2026 | 1,604.00 | 1,609.00 | 1,588.00 | 1,602.00 | 1,602.00 | -0.12% | 7,900 |
| Oct 6, 2026 | 1,598.00 | 1,613.00 | 1,598.00 | 1,604.00 | 1,604.00 | 0.38% | 3,400 |
| Oct 5, 2026 | 1,611.00 | 1,620.00 | 1,598.00 | 1,598.00 | 1,598.00 | -0.99% | 6,700 |
| Oct 2, 2026 | 1,625.00 | 1,634.00 | 1,607.00 | 1,614.00 | 1,614.00 | -0.49% | 11,500 |
| Oct 1, 2026 | 1,638.00 | 1,646.00 | 1,618.00 | 1,622.00 | 1,622.00 | -0.98% | 7,300 |
| Sep 30, 2026 | 1,631.00 | 1,639.00 | 1,625.00 | 1,638.00 | 1,638.00 | 1.05% | 4,000 |
| Sep 29, 2026 | 1,637.00 | 1,647.00 | 1,621.00 | 1,621.00 | 1,621.00 | -0.92% | 5,800 |
| Sep 28, 2026 | 1,650.00 | 1,650.00 | 1,630.00 | 1,636.00 | 1,636.00 | -0.24% | 13,600 |
| Sep 25, 2026 | 1,652.00 | 1,652.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.79% | 4,100 |
| Sep 24, 2026 | 1,638.00 | 1,653.00 | 1,626.00 | 1,653.00 | 1,653.00 | 1.35% | 12,800 |
| Sep 18, 2026 | 1,585.00 | 1,633.00 | 1,583.00 | 1,631.00 | 1,631.00 | 3.03% | 26,800 |
| Sep 17, 2026 | 1,585.00 | 1,595.00 | 1,581.00 | 1,583.00 | 1,583.00 | -0.19% | 11,000 |
| Sep 16, 2026 | 1,591.00 | 1,595.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.31% | 3,200 |
| Sep 15, 2026 | 1,579.00 | 1,599.00 | 1,579.00 | 1,591.00 | 1,591.00 | 0.44% | 4,900 |
| Sep 14, 2026 | 1,570.00 | 1,588.00 | 1,570.00 | 1,584.00 | 1,584.00 | 1.21% | 10,500 |
| Sep 11, 2026 | 1,577.00 | 1,582.00 | 1,564.00 | 1,565.00 | 1,565.00 | -1.32% | 8,500 |
| Sep 10, 2026 | 1,582.00 | 1,592.00 | 1,577.00 | 1,586.00 | 1,586.00 | 0.19% | 4,900 |
| Sep 9, 2026 | 1,584.00 | 1,594.00 | 1,581.00 | 1,583.00 | 1,583.00 | -0.81% | 7,700 |
| Sep 8, 2026 | 1,596.00 | 1,618.00 | 1,590.00 | 1,596.00 | 1,596.00 | -0.13% | 10,300 |
| Sep 7, 2026 | 1,595.00 | 1,600.00 | 1,592.00 | 1,598.00 | 1,598.00 | 0.19% | 4,900 |
| Sep 4, 2026 | 1,576.00 | 1,600.00 | 1,576.00 | 1,595.00 | 1,595.00 | 1.21% | 6,200 |
| Sep 3, 2026 | 1,562.00 | 1,589.00 | 1,561.00 | 1,576.00 | 1,576.00 | -0.25% | 16,300 |
| Sep 2, 2026 | 1,597.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.37% | 12,700 |
| Sep 1, 2026 | 1,621.00 | 1,629.00 | 1,598.00 | 1,602.00 | 1,602.00 | -1.11% | 12,800 |
| Aug 31, 2026 | 1,622.00 | 1,629.00 | 1,618.00 | 1,620.00 | 1,620.00 | -0.06% | 8,000 |
| Aug 28, 2026 | 1,640.00 | 1,650.00 | 1,621.00 | 1,621.00 | 1,621.00 | -0.49% | 20,200 |
| Aug 27, 2026 | 1,611.00 | 1,640.00 | 1,610.00 | 1,629.00 | 1,629.00 | 0.80% | 12,200 |
| Aug 26, 2026 | 1,605.00 | 1,624.00 | 1,600.00 | 1,616.00 | 1,616.00 | 0.94% | 9,400 |
| Aug 25, 2026 | 1,628.00 | 1,630.00 | 1,596.00 | 1,601.00 | 1,601.00 | -1.78% | 21,600 |
| Aug 24, 2026 | 1,624.00 | 1,641.00 | 1,624.00 | 1,630.00 | 1,630.00 | 0.12% | 6,200 |
| Aug 21, 2026 | 1,633.00 | 1,643.00 | 1,615.00 | 1,628.00 | 1,628.00 | -0.31% | 12,500 |
| Aug 20, 2026 | 1,610.00 | 1,634.00 | 1,610.00 | 1,633.00 | 1,633.00 | 1.87% | 4,700 |
| Aug 19, 2026 | 1,637.00 | 1,650.00 | 1,597.00 | 1,603.00 | 1,603.00 | -2.85% | 12,400 |
| Aug 18, 2026 | 1,653.00 | 1,669.00 | 1,645.00 | 1,650.00 | 1,650.00 | -0.18% | 9,500 |
| Aug 17, 2026 | 1,651.00 | 1,664.00 | 1,641.00 | 1,653.00 | 1,653.00 | 0.12% | 13,700 |
| Aug 14, 2026 | 1,642.00 | 1,669.00 | 1,641.00 | 1,651.00 | 1,651.00 | 0.61% | 10,200 |
| Aug 13, 2026 | 1,626.00 | 1,642.00 | 1,621.00 | 1,641.00 | 1,641.00 | 0.92% | 9,500 |
| Aug 12, 2026 | 1,621.00 | 1,640.00 | 1,614.00 | 1,626.00 | 1,626.00 | 0.93% | 15,700 |
| Aug 10, 2026 | 1,616.00 | 1,620.00 | 1,600.00 | 1,611.00 | 1,611.00 | 0.69% | 11,000 |