The Pack Corporation (TYO:3950)
Japan · Delayed Price · Currency is JPY 1,494.00
-11.00 (-0.73%)
Aug 27, 2026, 10:55 AM JST
The Pack Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |