Pacific Net Co.,Ltd. (TYO:3021)
Japan · Delayed Price · Currency is JPY 1,570.00
+12.00 (0.77%)
Jul 31, 2026, 3:30 PM JST
Pacific Net Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,569.00 | 1,586.00 | 1,526.00 | 1,570.00 | 1,570.00 | 0.77% | 22,900 |
| Jul 30, 2026 | 1,544.00 | 1,566.00 | 1,529.00 | 1,558.00 | 1,558.00 | 0.91% | 15,500 |
| Jul 29, 2026 | 1,566.00 | 1,575.00 | 1,532.00 | 1,544.00 | 1,544.00 | -1.03% | 29,800 |
| Jul 28, 2026 | 1,586.00 | 1,586.00 | 1,549.00 | 1,560.00 | 1,560.00 | -1.70% | 28,200 |
| Jul 27, 2026 | 1,617.00 | 1,619.00 | 1,561.00 | 1,587.00 | 1,587.00 | -0.44% | 20,900 |
| Jul 24, 2026 | 1,625.00 | 1,625.00 | 1,588.00 | 1,594.00 | 1,594.00 | -1.91% | 8,600 |
| Jul 23, 2026 | 1,594.00 | 1,627.00 | 1,585.00 | 1,625.00 | 1,625.00 | 1.88% | 11,100 |
| Jul 22, 2026 | 1,664.00 | 1,664.00 | 1,579.00 | 1,595.00 | 1,595.00 | -2.57% | 27,000 |
| Jul 21, 2026 | 1,599.00 | 1,647.00 | 1,594.00 | 1,637.00 | 1,637.00 | 2.96% | 18,000 |
| Jul 17, 2026 | 1,641.00 | 1,651.00 | 1,580.00 | 1,590.00 | 1,590.00 | -3.11% | 69,300 |
| Jul 16, 2026 | 1,713.00 | 1,733.00 | 1,615.00 | 1,641.00 | 1,641.00 | -11.54% | 134,800 |
| Jul 15, 2026 | 1,782.00 | 1,864.00 | 1,778.00 | 1,855.00 | 1,855.00 | 3.06% | 94,700 |
| Jul 14, 2026 | 1,780.00 | 1,803.00 | 1,757.00 | 1,800.00 | 1,800.00 | 0.95% | 12,400 |
| Jul 13, 2026 | 1,758.00 | 1,810.00 | 1,755.00 | 1,783.00 | 1,783.00 | 1.42% | 19,200 |
| Jul 10, 2026 | 1,758.00 | 1,785.00 | 1,758.00 | 1,758.00 | 1,758.00 | 0.34% | 11,000 |
| Jul 9, 2026 | 1,791.00 | 1,794.00 | 1,748.00 | 1,752.00 | 1,752.00 | -2.23% | 18,700 |
| Jul 8, 2026 | 1,790.00 | 1,835.00 | 1,786.00 | 1,792.00 | 1,792.00 | -0.78% | 17,900 |
| Jul 7, 2026 | 1,840.00 | 1,840.00 | 1,787.00 | 1,806.00 | 1,806.00 | -0.71% | 18,200 |
| Jul 6, 2026 | 1,777.00 | 1,900.00 | 1,777.00 | 1,819.00 | 1,819.00 | 3.29% | 33,400 |
| Jul 3, 2026 | 1,746.00 | 1,772.00 | 1,733.00 | 1,761.00 | 1,761.00 | 0.92% | 16,900 |
| Jul 2, 2026 | 1,751.00 | 1,775.00 | 1,737.00 | 1,745.00 | 1,745.00 | 0.98% | 8,800 |
| Jul 1, 2026 | 1,742.00 | 1,752.00 | 1,720.00 | 1,728.00 | 1,728.00 | -0.75% | 9,800 |
| Jun 30, 2026 | 1,786.00 | 1,786.00 | 1,706.00 | 1,741.00 | 1,741.00 | -2.19% | 14,800 |
| Jun 29, 2026 | 1,650.00 | 1,799.00 | 1,650.00 | 1,780.00 | 1,780.00 | 10.49% | 45,400 |
| Jun 26, 2026 | 1,615.00 | 1,640.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.44% | 19,500 |
| Jun 25, 2026 | 1,614.00 | 1,618.00 | 1,601.00 | 1,604.00 | 1,604.00 | 0.44% | 3,800 |
| Jun 24, 2026 | 1,600.00 | 1,619.00 | 1,595.00 | 1,597.00 | 1,597.00 | - | 5,500 |
| Jun 23, 2026 | 1,639.00 | 1,639.00 | 1,596.00 | 1,597.00 | 1,597.00 | -1.05% | 6,300 |
| Jun 22, 2026 | 1,624.00 | 1,643.00 | 1,613.00 | 1,614.00 | 1,614.00 | -0.25% | 7,200 |
| Jun 19, 2026 | 1,610.00 | 1,618.00 | 1,591.00 | 1,618.00 | 1,618.00 | 0.06% | 7,200 |
| Jun 18, 2026 | 1,643.00 | 1,643.00 | 1,599.00 | 1,617.00 | 1,617.00 | 0.75% | 4,800 |
| Jun 17, 2026 | 1,599.00 | 1,660.00 | 1,599.00 | 1,605.00 | 1,605.00 | -0.19% | 10,500 |
| Jun 16, 2026 | 1,607.00 | 1,618.00 | 1,570.00 | 1,608.00 | 1,608.00 | -0.31% | 17,800 |
| Jun 15, 2026 | 1,627.00 | 1,627.00 | 1,578.00 | 1,613.00 | 1,613.00 | -0.31% | 29,800 |
| Jun 12, 2026 | 1,640.00 | 1,640.00 | 1,585.00 | 1,618.00 | 1,618.00 | 0.19% | 18,500 |
| Jun 11, 2026 | 1,640.00 | 1,640.00 | 1,609.00 | 1,615.00 | 1,615.00 | -2.71% | 11,700 |
| Jun 10, 2026 | 1,620.00 | 1,660.00 | 1,620.00 | 1,660.00 | 1,660.00 | 2.53% | 12,700 |
| Jun 9, 2026 | 1,621.00 | 1,640.00 | 1,607.00 | 1,619.00 | 1,619.00 | 1.06% | 14,700 |
| Jun 8, 2026 | 1,608.00 | 1,619.00 | 1,590.00 | 1,602.00 | 1,602.00 | -2.44% | 20,900 |
| Jun 5, 2026 | 1,647.00 | 1,660.00 | 1,630.00 | 1,642.00 | 1,642.00 | -0.30% | 17,400 |
| Jun 4, 2026 | 1,607.00 | 1,689.00 | 1,588.00 | 1,647.00 | 1,647.00 | 2.04% | 30,500 |
| Jun 3, 2026 | 1,651.00 | 1,659.00 | 1,612.00 | 1,614.00 | 1,614.00 | -2.24% | 28,800 |
| Jun 2, 2026 | 1,651.00 | 1,655.00 | 1,614.00 | 1,651.00 | 1,651.00 | -0.42% | 23,600 |
| Jun 1, 2026 | 1,726.00 | 1,726.00 | 1,652.00 | 1,658.00 | 1,658.00 | -3.94% | 34,400 |
| May 29, 2026 | 1,742.00 | 1,746.00 | 1,701.00 | 1,726.00 | 1,726.00 | -0.06% | 25,600 |
| May 28, 2026 | 1,760.00 | 1,760.00 | 1,697.00 | 1,727.00 | 1,727.00 | -0.63% | 49,000 |
| May 27, 2026 | 1,830.00 | 1,839.00 | 1,790.00 | 1,790.00 | 1,738.00 | -2.29% | 39,600 |
| May 26, 2026 | 1,902.00 | 1,902.00 | 1,830.00 | 1,832.00 | 1,778.78 | -3.68% | 39,700 |
| May 25, 2026 | 1,990.00 | 2,000.00 | 1,880.00 | 1,902.00 | 1,846.75 | -3.99% | 55,900 |
| May 22, 2026 | 1,943.00 | 1,981.00 | 1,934.00 | 1,981.00 | 1,923.45 | 2.01% | 26,100 |