The Pack Corporation (TYO:3950)
Japan · Delayed Price · Currency is JPY 1,466.00
-14.00 (-0.95%)
Sep 18, 2026, 11:29 AM JST
The Pack Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,482.00 | 1,482.00 | 1,466.00 | 1,466.00 | - | -0.95% | 27,500 |
| Sep 17, 2026 | 1,485.00 | 1,487.00 | 1,465.00 | 1,480.00 | 1,480.00 | 0.14% | 81,100 |
| Sep 16, 2026 | 1,473.00 | 1,489.00 | 1,469.00 | 1,478.00 | 1,478.00 | 1.09% | 79,800 |
| Sep 15, 2026 | 1,455.00 | 1,471.00 | 1,451.00 | 1,462.00 | 1,462.00 | 0.48% | 53,600 |
| Sep 14, 2026 | 1,449.00 | 1,463.00 | 1,443.00 | 1,455.00 | 1,455.00 | 0.07% | 73,900 |
| Sep 11, 2026 | 1,471.00 | 1,471.00 | 1,448.00 | 1,454.00 | 1,454.00 | -1.02% | 117,100 |
| Sep 10, 2026 | 1,439.00 | 1,469.00 | 1,439.00 | 1,469.00 | 1,469.00 | 1.45% | 83,300 |
| Sep 9, 2026 | 1,423.00 | 1,450.00 | 1,423.00 | 1,448.00 | 1,448.00 | 0.98% | 100,500 |
| Sep 8, 2026 | 1,442.00 | 1,452.00 | 1,426.00 | 1,434.00 | 1,434.00 | -0.62% | 68,100 |
| Sep 7, 2026 | 1,456.00 | 1,456.00 | 1,429.00 | 1,443.00 | 1,443.00 | -1.23% | 87,600 |
| Sep 4, 2026 | 1,456.00 | 1,461.00 | 1,427.00 | 1,461.00 | 1,461.00 | -0.20% | 108,600 |
| Sep 3, 2026 | 1,501.00 | 1,501.00 | 1,458.00 | 1,464.00 | 1,464.00 | -2.33% | 81,400 |
| Sep 2, 2026 | 1,521.00 | 1,521.00 | 1,476.00 | 1,499.00 | 1,499.00 | -1.51% | 109,500 |
| Sep 1, 2026 | 1,524.00 | 1,530.00 | 1,504.00 | 1,522.00 | 1,522.00 | -1.17% | 115,800 |
| Aug 31, 2026 | 1,525.00 | 1,546.00 | 1,493.00 | 1,540.00 | 1,540.00 | 0.85% | 120,200 |
| Aug 28, 2026 | 1,482.00 | 1,529.00 | 1,480.00 | 1,527.00 | 1,527.00 | 1.94% | 99,300 |
| Aug 27, 2026 | 1,505.00 | 1,506.00 | 1,484.00 | 1,498.00 | 1,498.00 | -0.47% | 142,700 |
| Aug 26, 2026 | 1,514.00 | 1,521.00 | 1,487.00 | 1,505.00 | 1,505.00 | -1.12% | 134,900 |
| Aug 25, 2026 | 1,513.00 | 1,527.00 | 1,511.00 | 1,522.00 | 1,522.00 | 1.13% | 97,600 |
| Aug 24, 2026 | 1,512.00 | 1,514.00 | 1,500.00 | 1,505.00 | 1,505.00 | -0.27% | 67,900 |
| Aug 21, 2026 | 1,510.00 | 1,526.00 | 1,506.00 | 1,509.00 | 1,509.00 | -0.07% | 127,300 |
| Aug 20, 2026 | 1,495.00 | 1,510.00 | 1,476.00 | 1,510.00 | 1,510.00 | 2.03% | 116,100 |
| Aug 19, 2026 | 1,482.00 | 1,485.00 | 1,466.00 | 1,480.00 | 1,480.00 | -0.13% | 91,900 |
| Aug 18, 2026 | 1,464.00 | 1,492.00 | 1,456.00 | 1,482.00 | 1,482.00 | 1.23% | 102,300 |
| Aug 17, 2026 | 1,467.00 | 1,478.00 | 1,462.00 | 1,464.00 | 1,464.00 | -0.20% | 86,900 |
| Aug 14, 2026 | 1,439.00 | 1,471.00 | 1,431.00 | 1,467.00 | 1,467.00 | 1.95% | 110,900 |
| Aug 13, 2026 | 1,434.00 | 1,440.00 | 1,421.00 | 1,439.00 | 1,439.00 | 1.20% | 84,100 |
| Aug 12, 2026 | 1,430.00 | 1,435.00 | 1,410.00 | 1,422.00 | 1,422.00 | -0.21% | 151,600 |
| Aug 10, 2026 | 1,435.00 | 1,441.00 | 1,411.00 | 1,425.00 | 1,425.00 | -2.20% | 134,400 |
| Aug 7, 2026 | 1,443.00 | 1,457.00 | 1,430.00 | 1,457.00 | 1,457.00 | 0.55% | 86,100 |
| Aug 6, 2026 | 1,447.00 | 1,452.00 | 1,428.00 | 1,449.00 | 1,449.00 | 0.14% | 153,400 |
| Aug 5, 2026 | 1,464.00 | 1,465.00 | 1,434.00 | 1,447.00 | 1,447.00 | -1.16% | 133,700 |
| Aug 4, 2026 | 1,448.00 | 1,473.00 | 1,434.00 | 1,464.00 | 1,464.00 | 1.31% | 129,100 |
| Aug 3, 2026 | 1,456.00 | 1,456.00 | 1,422.00 | 1,445.00 | 1,445.00 | -0.41% | 133,200 |
| Jul 31, 2026 | 1,470.00 | 1,470.00 | 1,443.00 | 1,451.00 | 1,451.00 | -1.76% | 136,000 |
| Jul 30, 2026 | 1,467.00 | 1,477.00 | 1,455.00 | 1,477.00 | 1,477.00 | 0.41% | 431,600 |
| Jul 29, 2026 | 1,470.00 | 1,472.00 | 1,449.00 | 1,471.00 | 1,471.00 | 0.96% | 127,000 |
| Jul 28, 2026 | 1,466.00 | 1,474.00 | 1,446.00 | 1,457.00 | 1,457.00 | -1.02% | 88,200 |
| Jul 27, 2026 | 1,463.00 | 1,474.00 | 1,459.00 | 1,472.00 | 1,472.00 | 1.66% | 103,200 |
| Jul 24, 2026 | 1,449.00 | 1,455.00 | 1,433.00 | 1,448.00 | 1,448.00 | -0.48% | 106,900 |
| Jul 23, 2026 | 1,463.00 | 1,469.00 | 1,446.00 | 1,455.00 | 1,455.00 | 0.28% | 114,200 |
| Jul 22, 2026 | 1,435.00 | 1,455.00 | 1,420.00 | 1,451.00 | 1,451.00 | 1.11% | 141,400 |
| Jul 21, 2026 | 1,435.00 | 1,441.00 | 1,424.00 | 1,435.00 | 1,435.00 | 0.99% | 193,000 |
| Jul 17, 2026 | 1,418.00 | 1,430.00 | 1,395.00 | 1,421.00 | 1,421.00 | 0.50% | 153,900 |
| Jul 16, 2026 | 1,420.00 | 1,428.00 | 1,405.00 | 1,414.00 | 1,414.00 | 0.14% | 213,600 |
| Jul 15, 2026 | 1,373.00 | 1,416.00 | 1,370.00 | 1,412.00 | 1,412.00 | 2.84% | 215,500 |
| Jul 14, 2026 | 1,356.00 | 1,374.00 | 1,352.00 | 1,373.00 | 1,373.00 | 1.33% | 148,800 |
| Jul 13, 2026 | 1,359.00 | 1,372.00 | 1,340.00 | 1,355.00 | 1,355.00 | 0.89% | 145,800 |
| Jul 10, 2026 | 1,345.00 | 1,348.00 | 1,337.00 | 1,343.00 | 1,343.00 | 0.67% | 128,300 |
| Jul 9, 2026 | 1,331.00 | 1,346.00 | 1,329.00 | 1,334.00 | 1,334.00 | 0.23% | 140,200 |