The Pack Corporation (TYO:3950)
Japan · Delayed Price · Currency is JPY 1,224.00
-22.00 (-1.77%)
Jun 2, 2026, 3:30 PM JST
The Pack Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,228.00 | 1,228.00 | 1,206.00 | 1,224.00 | 1,224.00 | -1.77% | 162,800 |
| Jun 1, 2026 | 1,301.00 | 1,307.00 | 1,244.00 | 1,246.00 | 1,246.00 | -3.71% | 199,800 |
| May 29, 2026 | 1,325.00 | 1,337.00 | 1,294.00 | 1,294.00 | 1,294.00 | -1.75% | 98,300 |
| May 28, 2026 | 1,316.00 | 1,323.00 | 1,306.00 | 1,317.00 | 1,317.00 | 0.61% | 114,900 |
| May 27, 2026 | 1,325.00 | 1,333.00 | 1,306.00 | 1,309.00 | 1,309.00 | -1.50% | 95,500 |
| May 26, 2026 | 1,333.00 | 1,336.00 | 1,323.00 | 1,329.00 | 1,329.00 | -1.12% | 88,100 |
| May 25, 2026 | 1,350.00 | 1,354.00 | 1,326.00 | 1,344.00 | 1,344.00 | 0.45% | 115,400 |
| May 22, 2026 | 1,340.00 | 1,345.00 | 1,331.00 | 1,338.00 | 1,338.00 | 0.30% | 62,500 |
| May 21, 2026 | 1,331.00 | 1,350.00 | 1,327.00 | 1,334.00 | 1,334.00 | 2.14% | 116,000 |
| May 20, 2026 | 1,355.00 | 1,355.00 | 1,296.00 | 1,306.00 | 1,306.00 | -3.12% | 115,900 |
| May 19, 2026 | 1,350.00 | 1,362.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1.89% | 135,200 |
| May 18, 2026 | 1,312.00 | 1,336.00 | 1,293.00 | 1,323.00 | 1,323.00 | -0.08% | 190,900 |
| May 15, 2026 | 1,330.00 | 1,337.00 | 1,320.00 | 1,324.00 | 1,324.00 | -0.45% | 90,400 |
| May 14, 2026 | 1,350.00 | 1,351.00 | 1,323.00 | 1,330.00 | 1,330.00 | -1.77% | 115,800 |
| May 13, 2026 | 1,357.00 | 1,364.00 | 1,351.00 | 1,354.00 | 1,354.00 | 0.30% | 64,100 |
| May 12, 2026 | 1,350.00 | 1,358.00 | 1,343.00 | 1,350.00 | 1,350.00 | 0.52% | 66,800 |
| May 11, 2026 | 1,339.00 | 1,357.00 | 1,337.00 | 1,343.00 | 1,343.00 | 0.90% | 117,100 |
| May 8, 2026 | 1,335.00 | 1,340.00 | 1,322.00 | 1,331.00 | 1,331.00 | -0.08% | 87,700 |
| May 7, 2026 | 1,335.00 | 1,340.00 | 1,319.00 | 1,332.00 | 1,332.00 | 1.99% | 76,700 |
| May 1, 2026 | 1,304.00 | 1,313.00 | 1,292.00 | 1,306.00 | 1,306.00 | 0.15% | 59,400 |
| Apr 30, 2026 | 1,319.00 | 1,319.00 | 1,302.00 | 1,304.00 | 1,304.00 | -2.18% | 105,100 |
| Apr 28, 2026 | 1,296.00 | 1,333.00 | 1,296.00 | 1,333.00 | 1,333.00 | 3.41% | 137,700 |
| Apr 27, 2026 | 1,285.00 | 1,297.00 | 1,281.00 | 1,289.00 | 1,289.00 | -0.15% | 82,400 |
| Apr 24, 2026 | 1,300.00 | 1,304.00 | 1,282.00 | 1,291.00 | 1,291.00 | -0.62% | 78,800 |
| Apr 23, 2026 | 1,315.00 | 1,319.00 | 1,285.00 | 1,299.00 | 1,299.00 | -1.44% | 107,000 |
| Apr 22, 2026 | 1,340.00 | 1,343.00 | 1,317.00 | 1,318.00 | 1,318.00 | -1.64% | 80,500 |
| Apr 21, 2026 | 1,364.00 | 1,364.00 | 1,339.00 | 1,340.00 | 1,340.00 | -0.15% | 94,400 |
| Apr 20, 2026 | 1,357.00 | 1,359.00 | 1,339.00 | 1,342.00 | 1,342.00 | -0.89% | 88,500 |
| Apr 17, 2026 | 1,357.00 | 1,359.00 | 1,350.00 | 1,354.00 | 1,354.00 | 0.30% | 81,300 |
| Apr 16, 2026 | 1,369.00 | 1,369.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.74% | 87,700 |
| Apr 15, 2026 | 1,365.00 | 1,372.00 | 1,351.00 | 1,360.00 | 1,360.00 | 0.74% | 72,400 |
| Apr 14, 2026 | 1,366.00 | 1,367.00 | 1,346.00 | 1,350.00 | 1,350.00 | 0.30% | 64,000 |
| Apr 13, 2026 | 1,365.00 | 1,365.00 | 1,346.00 | 1,346.00 | 1,346.00 | -0.81% | 53,000 |
| Apr 10, 2026 | 1,378.00 | 1,384.00 | 1,353.00 | 1,357.00 | 1,357.00 | -1.45% | 70,000 |
| Apr 9, 2026 | 1,388.00 | 1,399.00 | 1,377.00 | 1,377.00 | 1,377.00 | -0.07% | 74,400 |
| Apr 8, 2026 | 1,380.00 | 1,384.00 | 1,360.00 | 1,378.00 | 1,378.00 | 1.17% | 105,100 |
| Apr 7, 2026 | 1,369.00 | 1,373.00 | 1,355.00 | 1,362.00 | 1,362.00 | -0.22% | 72,300 |
| Apr 6, 2026 | 1,351.00 | 1,365.00 | 1,343.00 | 1,365.00 | 1,365.00 | 1.04% | 61,300 |
| Apr 3, 2026 | 1,350.00 | 1,359.00 | 1,341.00 | 1,351.00 | 1,351.00 | 0.90% | 123,800 |
| Apr 2, 2026 | 1,345.00 | 1,361.00 | 1,338.00 | 1,339.00 | 1,339.00 | -0.81% | 108,000 |
| Apr 1, 2026 | 1,338.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | 2.66% | 112,000 |
| Mar 31, 2026 | 1,314.00 | 1,333.00 | 1,313.00 | 1,315.00 | 1,315.00 | 0.08% | 105,900 |
| Mar 30, 2026 | 1,281.00 | 1,314.00 | 1,281.00 | 1,314.00 | 1,314.00 | -0.83% | 153,600 |
| 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 |