The Pack Corporation (TYO:3950)
Japan · Delayed Price · Currency is JPY 1,325.00
+10.00 (0.76%)
At close: Mar 27, 2026
The Pack Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,317.00 | 1,325.00 | 1,311.00 | 1,325.00 | 1,325.00 | 0.76% | 135,800 |
| Mar 26, 2026 | 1,331.00 | 1,331.00 | 1,302.00 | 1,315.00 | 1,315.00 | -0.60% | 89,400 |
| Mar 25, 2026 | 1,317.00 | 1,326.00 | 1,314.00 | 1,323.00 | 1,323.00 | 2.80% | 111,100 |
| Mar 24, 2026 | 1,306.00 | 1,306.00 | 1,279.00 | 1,287.00 | 1,287.00 | 1.58% | 102,700 |
| Mar 23, 2026 | 1,308.00 | 1,308.00 | 1,257.00 | 1,267.00 | 1,267.00 | -4.67% | 167,000 |
| Mar 19, 2026 | 1,350.00 | 1,350.00 | 1,322.00 | 1,329.00 | 1,329.00 | -1.92% | 167,100 |
| Mar 18, 2026 | 1,350.00 | 1,355.00 | 1,344.00 | 1,355.00 | 1,355.00 | 1.19% | 93,700 |
| Mar 17, 2026 | 1,333.00 | 1,347.00 | 1,329.00 | 1,339.00 | 1,339.00 | 0.53% | 102,300 |
| Mar 16, 2026 | 1,323.00 | 1,335.00 | 1,305.00 | 1,332.00 | 1,332.00 | 0.91% | 128,600 |
| Mar 13, 2026 | 1,317.00 | 1,340.00 | 1,315.00 | 1,320.00 | 1,320.00 | - | 99,400 |
| Mar 12, 2026 | 1,336.00 | 1,337.00 | 1,315.00 | 1,320.00 | 1,320.00 | -1.86% | 100,300 |
| Mar 11, 2026 | 1,350.00 | 1,355.00 | 1,345.00 | 1,345.00 | 1,345.00 | - | 137,000 |
| Mar 10, 2026 | 1,332.00 | 1,348.00 | 1,317.00 | 1,345.00 | 1,345.00 | 2.28% | 129,300 |
| Mar 9, 2026 | 1,290.00 | 1,316.00 | 1,282.00 | 1,315.00 | 1,315.00 | -1.72% | 177,200 |
| Mar 6, 2026 | 1,314.00 | 1,338.00 | 1,306.00 | 1,338.00 | 1,338.00 | 0.53% | 124,200 |
| Mar 5, 2026 | 1,317.00 | 1,337.00 | 1,300.00 | 1,331.00 | 1,331.00 | 3.02% | 151,800 |
| Mar 4, 2026 | 1,294.00 | 1,300.00 | 1,255.00 | 1,292.00 | 1,292.00 | -1.75% | 303,700 |
| Mar 3, 2026 | 1,322.00 | 1,323.00 | 1,305.00 | 1,315.00 | 1,315.00 | 0.54% | 271,300 |
| Mar 2, 2026 | 1,321.00 | 1,322.00 | 1,303.00 | 1,308.00 | 1,308.00 | -2.24% | 98,400 |
| Feb 27, 2026 | 1,318.00 | 1,338.00 | 1,310.00 | 1,338.00 | 1,338.00 | 1.36% | 175,100 |
| Feb 26, 2026 | 1,325.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.23% | 139,400 |
| Feb 25, 2026 | 1,320.00 | 1,330.00 | 1,312.00 | 1,323.00 | 1,323.00 | 0.38% | 234,700 |
| Feb 24, 2026 | 1,293.00 | 1,318.00 | 1,291.00 | 1,318.00 | 1,318.00 | 2.01% | 149,300 |
| Feb 20, 2026 | 1,293.00 | 1,300.00 | 1,285.00 | 1,292.00 | 1,292.00 | -0.69% | 108,700 |
| Feb 19, 2026 | 1,320.00 | 1,320.00 | 1,299.00 | 1,301.00 | 1,301.00 | -1.74% | 134,800 |
| Feb 18, 2026 | 1,314.00 | 1,324.00 | 1,312.00 | 1,324.00 | 1,324.00 | 1.69% | 99,000 |
| Feb 17, 2026 | 1,306.00 | 1,312.00 | 1,296.00 | 1,302.00 | 1,302.00 | 0.15% | 137,600 |
| Feb 16, 2026 | 1,318.00 | 1,324.00 | 1,286.00 | 1,300.00 | 1,300.00 | -3.56% | 324,900 |
| Feb 13, 2026 | 1,383.00 | 1,385.00 | 1,331.00 | 1,348.00 | 1,348.00 | -1.61% | 138,300 |
| Feb 12, 2026 | 1,365.00 | 1,388.00 | 1,365.00 | 1,370.00 | 1,370.00 | 0.37% | 84,200 |
| Feb 10, 2026 | 1,350.00 | 1,365.00 | 1,349.00 | 1,365.00 | 1,365.00 | 1.56% | 103,600 |
| Feb 9, 2026 | 1,330.00 | 1,357.00 | 1,318.00 | 1,344.00 | 1,344.00 | 2.28% | 189,900 |
| Feb 6, 2026 | 1,315.00 | 1,324.00 | 1,306.00 | 1,314.00 | 1,314.00 | 0.15% | 73,600 |
| Feb 5, 2026 | 1,318.00 | 1,329.00 | 1,310.00 | 1,312.00 | 1,312.00 | 0.54% | 112,100 |
| Feb 4, 2026 | 1,305.00 | 1,314.00 | 1,304.00 | 1,305.00 | 1,305.00 | - | 74,000 |
| Feb 3, 2026 | 1,306.00 | 1,313.00 | 1,300.00 | 1,305.00 | 1,305.00 | 0.77% | 104,300 |
| Feb 2, 2026 | 1,300.00 | 1,311.00 | 1,295.00 | 1,295.00 | 1,295.00 | - | 96,700 |
| Jan 30, 2026 | 1,288.00 | 1,296.00 | 1,280.00 | 1,295.00 | 1,295.00 | 1.09% | 130,200 |
| Jan 29, 2026 | 1,272.00 | 1,284.00 | 1,266.00 | 1,281.00 | 1,281.00 | 0.23% | 118,600 |
| Jan 28, 2026 | 1,268.00 | 1,284.00 | 1,257.00 | 1,278.00 | 1,278.00 | 0.31% | 153,100 |
| Jan 27, 2026 | 1,270.00 | 1,283.00 | 1,266.00 | 1,274.00 | 1,274.00 | - | 125,400 |
| Jan 26, 2026 | 1,295.00 | 1,299.00 | 1,271.00 | 1,274.00 | 1,274.00 | -2.52% | 138,900 |
| Jan 23, 2026 | 1,315.00 | 1,315.00 | 1,304.00 | 1,307.00 | 1,307.00 | -0.46% | 62,600 |
| Jan 22, 2026 | 1,299.00 | 1,314.00 | 1,297.00 | 1,313.00 | 1,313.00 | 1.70% | 100,100 |
| Jan 21, 2026 | 1,290.00 | 1,296.00 | 1,283.00 | 1,291.00 | 1,291.00 | -0.77% | 86,600 |
| Jan 20, 2026 | 1,303.00 | 1,304.00 | 1,290.00 | 1,301.00 | 1,301.00 | -0.15% | 113,300 |
| Jan 19, 2026 | 1,302.00 | 1,308.00 | 1,292.00 | 1,303.00 | 1,303.00 | -0.23% | 82,700 |
| Jan 16, 2026 | 1,298.00 | 1,306.00 | 1,288.00 | 1,306.00 | 1,306.00 | 0.15% | 127,700 |
| Jan 15, 2026 | 1,298.00 | 1,307.00 | 1,298.00 | 1,304.00 | 1,304.00 | 0.31% | 95,100 |
| Jan 14, 2026 | 1,305.00 | 1,316.00 | 1,296.00 | 1,300.00 | 1,300.00 | -0.46% | 144,400 |