The Pack Corporation (TYO:3950)
Japan · Delayed Price · Currency is JPY 1,412.00
+39.00 (2.84%)
Jul 15, 2026, 3:30 PM JST
The Pack Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1,334.00 | 1,350.00 | 1,329.00 | 1,331.00 | 1,331.00 | -0.22% | 155,200 |
| Jul 7, 2026 | 1,360.00 | 1,360.00 | 1,332.00 | 1,334.00 | 1,334.00 | -0.97% | 133,000 |
| Jul 6, 2026 | 1,358.00 | 1,367.00 | 1,347.00 | 1,347.00 | 1,347.00 | -0.81% | 115,000 |
| Jul 3, 2026 | 1,370.00 | 1,379.00 | 1,358.00 | 1,358.00 | 1,358.00 | - | 95,100 |
| Jul 2, 2026 | 1,362.00 | 1,384.00 | 1,355.00 | 1,358.00 | 1,358.00 | 0.07% | 98,000 |
| Jul 1, 2026 | 1,357.00 | 1,370.00 | 1,349.00 | 1,357.00 | 1,357.00 | 0.52% | 107,200 |
| Jun 30, 2026 | 1,365.00 | 1,366.00 | 1,349.00 | 1,350.00 | 1,350.00 | -1.53% | 125,700 |
| Jun 29, 2026 | 1,377.00 | 1,391.00 | 1,363.00 | 1,371.00 | 1,371.00 | -0.15% | 391,200 |
| Jun 26, 2026 | 1,372.00 | 1,392.00 | 1,365.00 | 1,390.00 | 1,373.00 | 1.39% | 780,400 |
| Jun 25, 2026 | 1,351.00 | 1,379.00 | 1,345.00 | 1,371.00 | 1,354.23 | 3.94% | 483,900 |
| Jun 24, 2026 | 1,329.00 | 1,333.00 | 1,314.00 | 1,319.00 | 1,302.87 | -0.30% | 273,800 |
| Jun 23, 2026 | 1,350.00 | 1,359.00 | 1,319.00 | 1,323.00 | 1,306.82 | -0.82% | 275,900 |
| Jun 22, 2026 | 1,350.00 | 1,360.00 | 1,332.00 | 1,334.00 | 1,317.68 | -1.91% | 266,800 |
| Jun 19, 2026 | 1,352.00 | 1,360.00 | 1,345.00 | 1,360.00 | 1,343.37 | 0.74% | 188,600 |
| Jun 18, 2026 | 1,350.00 | 1,362.00 | 1,340.00 | 1,350.00 | 1,333.49 | 0.52% | 167,100 |
| Jun 17, 2026 | 1,346.00 | 1,362.00 | 1,340.00 | 1,343.00 | 1,326.57 | -0.22% | 144,300 |
| Jun 16, 2026 | 1,334.00 | 1,348.00 | 1,327.00 | 1,346.00 | 1,329.54 | 0.90% | 164,500 |
| Jun 15, 2026 | 1,335.00 | 1,357.00 | 1,325.00 | 1,334.00 | 1,317.68 | 0.98% | 236,500 |
| Jun 12, 2026 | 1,304.00 | 1,321.00 | 1,300.00 | 1,321.00 | 1,304.84 | 2.56% | 165,800 |
| Jun 11, 2026 | 1,278.00 | 1,294.00 | 1,272.00 | 1,288.00 | 1,272.25 | 0.39% | 176,600 |
| Jun 10, 2026 | 1,286.00 | 1,304.00 | 1,273.00 | 1,283.00 | 1,267.31 | 1.42% | 166,000 |
| Jun 9, 2026 | 1,259.00 | 1,274.00 | 1,257.00 | 1,265.00 | 1,249.53 | 1.69% | 144,800 |
| Jun 8, 2026 | 1,220.00 | 1,249.00 | 1,217.00 | 1,244.00 | 1,228.79 | 0.16% | 259,500 |
| Jun 5, 2026 | 1,231.00 | 1,251.00 | 1,228.00 | 1,242.00 | 1,226.81 | 1.22% | 103,300 |
| Jun 4, 2026 | 1,228.00 | 1,232.00 | 1,223.00 | 1,227.00 | 1,211.99 | -0.08% | 126,100 |
| Jun 3, 2026 | 1,224.00 | 1,234.00 | 1,221.00 | 1,228.00 | 1,212.98 | 0.33% | 119,300 |
| Jun 2, 2026 | 1,228.00 | 1,228.00 | 1,206.00 | 1,224.00 | 1,209.03 | -1.77% | 162,800 |
| Jun 1, 2026 | 1,301.00 | 1,307.00 | 1,244.00 | 1,246.00 | 1,230.76 | -3.71% | 199,800 |
| May 29, 2026 | 1,325.00 | 1,337.00 | 1,294.00 | 1,294.00 | 1,278.17 | -1.75% | 98,300 |
| May 28, 2026 | 1,316.00 | 1,323.00 | 1,306.00 | 1,317.00 | 1,300.89 | 0.61% | 114,900 |
| May 27, 2026 | 1,325.00 | 1,333.00 | 1,306.00 | 1,309.00 | 1,292.99 | -1.50% | 95,500 |
| May 26, 2026 | 1,333.00 | 1,336.00 | 1,323.00 | 1,329.00 | 1,312.75 | -1.12% | 88,100 |
| May 25, 2026 | 1,350.00 | 1,354.00 | 1,326.00 | 1,344.00 | 1,327.56 | 0.45% | 115,400 |
| May 22, 2026 | 1,340.00 | 1,345.00 | 1,331.00 | 1,338.00 | 1,321.64 | 0.30% | 62,500 |
| May 21, 2026 | 1,331.00 | 1,350.00 | 1,327.00 | 1,334.00 | 1,317.68 | 2.14% | 116,000 |
| May 20, 2026 | 1,355.00 | 1,355.00 | 1,296.00 | 1,306.00 | 1,290.03 | -3.12% | 115,900 |
| May 19, 2026 | 1,350.00 | 1,362.00 | 1,348.00 | 1,348.00 | 1,331.51 | 1.89% | 135,200 |
| May 18, 2026 | 1,312.00 | 1,336.00 | 1,293.00 | 1,323.00 | 1,306.82 | -0.08% | 190,900 |
| May 15, 2026 | 1,330.00 | 1,337.00 | 1,320.00 | 1,324.00 | 1,307.81 | -0.45% | 90,400 |
| May 14, 2026 | 1,350.00 | 1,351.00 | 1,323.00 | 1,330.00 | 1,313.73 | -1.77% | 115,800 |
| May 13, 2026 | 1,357.00 | 1,364.00 | 1,351.00 | 1,354.00 | 1,337.44 | 0.30% | 64,100 |
| May 12, 2026 | 1,350.00 | 1,358.00 | 1,343.00 | 1,350.00 | 1,333.49 | 0.52% | 66,800 |
| May 11, 2026 | 1,339.00 | 1,357.00 | 1,337.00 | 1,343.00 | 1,326.57 | 0.90% | 117,100 |
| May 8, 2026 | 1,335.00 | 1,340.00 | 1,322.00 | 1,331.00 | 1,314.72 | -0.08% | 87,700 |
| May 7, 2026 | 1,335.00 | 1,340.00 | 1,319.00 | 1,332.00 | 1,315.71 | 1.99% | 76,700 |
| May 1, 2026 | 1,304.00 | 1,313.00 | 1,292.00 | 1,306.00 | 1,290.03 | 0.15% | 59,400 |