Pacific Net Co.,Ltd. (TYO:3021)
Japan · Delayed Price · Currency is JPY 1,727.00
-63.00 (-3.52%)
May 28, 2026, 3:30 PM JST
Pacific Net Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,760.00 | 1,760.00 | 1,740.00 | 1,754.00 | - | 0.92% | 42,900 |
| 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 |
| May 21, 2026 | 1,937.00 | 1,968.00 | 1,920.00 | 1,942.00 | 1,885.58 | 1.73% | 14,400 |
| May 20, 2026 | 1,968.00 | 1,995.00 | 1,900.00 | 1,909.00 | 1,853.54 | -2.10% | 15,800 |
| May 19, 2026 | 1,922.00 | 2,009.00 | 1,922.00 | 1,950.00 | 1,893.35 | 1.72% | 41,600 |
| May 18, 2026 | 1,905.00 | 1,928.00 | 1,896.00 | 1,917.00 | 1,861.31 | 0.79% | 20,400 |
| May 15, 2026 | 1,896.00 | 1,945.00 | 1,896.00 | 1,902.00 | 1,846.75 | -1.35% | 7,600 |
| May 14, 2026 | 1,951.00 | 1,963.00 | 1,900.00 | 1,928.00 | 1,871.99 | -1.63% | 23,200 |
| May 13, 2026 | 1,954.00 | 1,986.00 | 1,954.00 | 1,960.00 | 1,903.06 | 0.31% | 13,000 |
| May 12, 2026 | 1,981.00 | 1,985.00 | 1,947.00 | 1,954.00 | 1,897.24 | -1.31% | 20,100 |
| May 11, 2026 | 1,950.00 | 2,000.00 | 1,950.00 | 1,980.00 | 1,922.48 | 5.04% | 38,200 |
| May 8, 2026 | 1,902.00 | 1,907.00 | 1,858.00 | 1,885.00 | 1,830.24 | -0.53% | 23,900 |
| May 7, 2026 | 1,900.00 | 1,914.00 | 1,867.00 | 1,895.00 | 1,839.95 | 0.74% | 14,700 |
| May 1, 2026 | 1,886.00 | 1,899.00 | 1,855.00 | 1,881.00 | 1,826.36 | -0.27% | 26,000 |
| Apr 30, 2026 | 1,912.00 | 1,912.00 | 1,878.00 | 1,886.00 | 1,831.21 | -1.67% | 32,300 |
| Apr 28, 2026 | 1,918.00 | 1,933.00 | 1,908.00 | 1,918.00 | 1,862.28 | 0.42% | 23,500 |
| Apr 27, 2026 | 1,916.00 | 1,945.00 | 1,886.00 | 1,910.00 | 1,854.51 | 1.27% | 46,900 |
| Apr 24, 2026 | 1,972.00 | 1,972.00 | 1,886.00 | 1,886.00 | 1,831.21 | -4.99% | 61,400 |
| Apr 23, 2026 | 1,995.00 | 1,995.00 | 1,958.00 | 1,985.00 | 1,927.34 | -0.50% | 42,700 |
| Apr 22, 2026 | 2,002.00 | 2,035.00 | 1,995.00 | 1,995.00 | 1,937.04 | -0.70% | 67,500 |
| Apr 21, 2026 | 2,020.00 | 2,043.00 | 2,007.00 | 2,009.00 | 1,950.64 | -0.99% | 59,900 |
| Apr 20, 2026 | 2,024.00 | 2,039.00 | 2,010.00 | 2,029.00 | 1,970.06 | -1.41% | 24,300 |
| Apr 17, 2026 | 2,011.00 | 2,067.00 | 1,978.00 | 2,058.00 | 1,998.21 | 2.69% | 71,700 |
| Apr 16, 2026 | 2,007.00 | 2,027.00 | 1,953.00 | 2,004.00 | 1,945.78 | -0.69% | 140,200 |
| Apr 15, 2026 | 2,202.00 | 2,206.00 | 2,017.00 | 2,018.00 | 1,959.38 | -15.99% | 283,300 |
| Apr 14, 2026 | 2,428.00 | 2,428.00 | 2,360.00 | 2,402.00 | 2,332.22 | 3.18% | 114,500 |
| Apr 13, 2026 | 2,339.00 | 2,369.00 | 2,276.00 | 2,328.00 | 2,260.37 | -0.85% | 36,800 |
| Apr 10, 2026 | 2,341.00 | 2,378.00 | 2,306.00 | 2,348.00 | 2,279.79 | 1.56% | 25,000 |
| Apr 9, 2026 | 2,365.00 | 2,398.00 | 2,301.00 | 2,312.00 | 2,244.84 | -2.08% | 18,700 |
| Apr 8, 2026 | 2,339.00 | 2,386.00 | 2,302.00 | 2,361.00 | 2,292.41 | 5.45% | 25,200 |
| Apr 7, 2026 | 2,227.00 | 2,271.00 | 2,176.00 | 2,239.00 | 2,173.96 | -0.13% | 34,000 |
| Apr 6, 2026 | 2,114.00 | 2,253.00 | 2,085.00 | 2,242.00 | 2,176.87 | 7.02% | 48,400 |
| Apr 3, 2026 | 2,121.00 | 2,135.00 | 2,084.00 | 2,095.00 | 2,034.14 | -0.33% | 12,200 |
| Apr 2, 2026 | 2,126.00 | 2,171.00 | 2,074.00 | 2,102.00 | 2,040.94 | -1.55% | 27,000 |
| Apr 1, 2026 | 2,114.00 | 2,170.00 | 2,086.00 | 2,135.00 | 2,072.98 | 3.44% | 16,400 |
| Mar 31, 2026 | 2,054.00 | 2,093.00 | 1,994.00 | 2,064.00 | 2,004.04 | 0.49% | 25,100 |
| Mar 30, 2026 | 2,081.00 | 2,084.00 | 2,034.00 | 2,054.00 | 1,994.33 | -5.82% | 33,900 |
| Mar 27, 2026 | 2,135.00 | 2,200.00 | 2,135.00 | 2,181.00 | 2,117.64 | 0.51% | 16,100 |
| Mar 26, 2026 | 2,242.00 | 2,243.00 | 2,145.00 | 2,170.00 | 2,106.96 | -3.73% | 20,400 |
| Mar 25, 2026 | 2,226.00 | 2,267.00 | 2,206.00 | 2,254.00 | 2,188.52 | 3.58% | 23,400 |
| Mar 24, 2026 | 2,194.00 | 2,201.00 | 2,131.00 | 2,176.00 | 2,112.79 | 1.07% | 19,700 |
| Mar 23, 2026 | 2,129.00 | 2,160.00 | 2,091.00 | 2,153.00 | 2,090.45 | -2.84% | 41,500 |
| Mar 19, 2026 | 2,339.00 | 2,339.00 | 2,199.00 | 2,216.00 | 2,151.62 | -7.24% | 50,600 |
| Mar 18, 2026 | 2,323.00 | 2,399.00 | 2,323.00 | 2,389.00 | 2,319.60 | 2.84% | 15,300 |
| Mar 17, 2026 | 2,370.00 | 2,405.00 | 2,313.00 | 2,323.00 | 2,255.52 | -1.90% | 29,700 |
| Mar 16, 2026 | 2,326.00 | 2,380.00 | 2,314.00 | 2,368.00 | 2,299.21 | 0.55% | 15,800 |
| Mar 13, 2026 | 2,359.00 | 2,372.00 | 2,318.00 | 2,355.00 | 2,286.59 | -2.24% | 12,300 |