The Pack Corporation (TYO:3950)
Japan · Delayed Price · Currency is JPY 1,503.00
+36.00 (2.45%)
Oct 29, 2026, 3:30 PM JST
The Pack Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,468.00 | 1,503.00 | 1,461.00 | 1,503.00 | 1,503.00 | 2.45% | 192,500 |
| Oct 28, 2026 | 1,495.00 | 1,496.00 | 1,467.00 | 1,467.00 | 1,467.00 | -1.21% | 52,400 |
| Oct 27, 2026 | 1,495.00 | 1,495.00 | 1,475.00 | 1,485.00 | 1,485.00 | - | 59,700 |
| Oct 26, 2026 | 1,470.00 | 1,499.00 | 1,468.00 | 1,485.00 | 1,485.00 | -0.34% | 51,400 |
| Oct 23, 2026 | 1,505.00 | 1,505.00 | 1,475.00 | 1,490.00 | 1,490.00 | -0.13% | 111,100 |
| Oct 22, 2026 | 1,496.00 | 1,508.00 | 1,482.00 | 1,492.00 | 1,492.00 | 0.67% | 53,300 |
| Oct 21, 2026 | 1,500.00 | 1,500.00 | 1,481.00 | 1,482.00 | 1,482.00 | - | 62,900 |
| Oct 20, 2026 | 1,479.00 | 1,494.00 | 1,475.00 | 1,482.00 | 1,482.00 | -0.34% | 57,200 |
| Oct 19, 2026 | 1,513.00 | 1,513.00 | 1,487.00 | 1,487.00 | 1,487.00 | -0.47% | 62,900 |
| Oct 16, 2026 | 1,517.00 | 1,517.00 | 1,491.00 | 1,494.00 | 1,494.00 | -0.40% | 90,400 |
| Oct 15, 2026 | 1,471.00 | 1,500.00 | 1,464.00 | 1,500.00 | 1,500.00 | 2.25% | 159,300 |
| Oct 14, 2026 | 1,482.00 | 1,482.00 | 1,466.00 | 1,467.00 | 1,467.00 | -0.07% | 54,900 |
| Oct 13, 2026 | 1,463.00 | 1,478.00 | 1,457.00 | 1,468.00 | 1,468.00 | 1.45% | 63,000 |
| Oct 9, 2026 | 1,449.00 | 1,460.00 | 1,435.00 | 1,447.00 | 1,447.00 | 1.19% | 96,700 |
| Oct 8, 2026 | 1,433.00 | 1,434.00 | 1,406.00 | 1,430.00 | 1,430.00 | 0.07% | 64,200 |
| Oct 7, 2026 | 1,412.00 | 1,432.00 | 1,412.00 | 1,429.00 | 1,429.00 | 0.35% | 58,400 |
| Oct 6, 2026 | 1,420.00 | 1,432.00 | 1,420.00 | 1,424.00 | 1,424.00 | 0.28% | 47,100 |
| Oct 5, 2026 | 1,426.00 | 1,434.00 | 1,416.00 | 1,420.00 | 1,420.00 | -0.56% | 75,500 |
| Oct 2, 2026 | 1,422.00 | 1,438.00 | 1,412.00 | 1,428.00 | 1,428.00 | -0.63% | 86,200 |
| Oct 1, 2026 | 1,435.00 | 1,438.00 | 1,423.00 | 1,437.00 | 1,437.00 | -0.62% | 74,800 |
| Sep 30, 2026 | 1,430.00 | 1,451.00 | 1,425.00 | 1,446.00 | 1,446.00 | 0.77% | 69,700 |
| Sep 29, 2026 | 1,434.00 | 1,435.00 | 1,420.00 | 1,435.00 | 1,435.00 | -0.42% | 111,200 |
| Sep 28, 2026 | 1,459.00 | 1,459.00 | 1,439.00 | 1,441.00 | 1,441.00 | -0.76% | 87,300 |
| Sep 25, 2026 | 1,453.00 | 1,458.00 | 1,437.00 | 1,452.00 | 1,452.00 | -0.14% | 91,500 |
| Sep 24, 2026 | 1,482.00 | 1,482.00 | 1,448.00 | 1,454.00 | 1,454.00 | -0.82% | 95,100 |
| Sep 18, 2026 | 1,482.00 | 1,482.00 | 1,462.00 | 1,466.00 | 1,466.00 | -0.95% | 87,200 |
| 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 |