The Pack Corporation (TYO:3950)
Japan · Delayed Price · Currency is JPY 1,318.00
-22.00 (-1.64%)
Apr 22, 2026, 3:30 PM JST
The Pack Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 1,333.00 | 1,347.00 | 1,329.00 | 1,339.00 | 1,339.00 | 0.53% | 102,300 |
| Mar 16, 2026 | 1,323.00 | 1,335.00 | 1,305.00 | 1,332.00 | 1,332.00 | 0.91% | 128,600 |
| Mar 13, 2026 | 1,317.00 | 1,340.00 | 1,315.00 | 1,320.00 | 1,320.00 | - | 99,400 |
| Mar 12, 2026 | 1,336.00 | 1,337.00 | 1,315.00 | 1,320.00 | 1,320.00 | -1.86% | 100,300 |
| Mar 11, 2026 | 1,350.00 | 1,355.00 | 1,345.00 | 1,345.00 | 1,345.00 | - | 137,000 |
| Mar 10, 2026 | 1,332.00 | 1,348.00 | 1,317.00 | 1,345.00 | 1,345.00 | 2.28% | 129,300 |
| Mar 9, 2026 | 1,290.00 | 1,316.00 | 1,282.00 | 1,315.00 | 1,315.00 | -1.72% | 177,200 |
| Mar 6, 2026 | 1,314.00 | 1,338.00 | 1,306.00 | 1,338.00 | 1,338.00 | 0.53% | 124,200 |
| Mar 5, 2026 | 1,317.00 | 1,337.00 | 1,300.00 | 1,331.00 | 1,331.00 | 3.02% | 151,800 |
| Mar 4, 2026 | 1,294.00 | 1,300.00 | 1,255.00 | 1,292.00 | 1,292.00 | -1.75% | 303,700 |
| Mar 3, 2026 | 1,322.00 | 1,323.00 | 1,305.00 | 1,315.00 | 1,315.00 | 0.54% | 271,300 |
| Mar 2, 2026 | 1,321.00 | 1,322.00 | 1,303.00 | 1,308.00 | 1,308.00 | -2.24% | 98,400 |
| Feb 27, 2026 | 1,318.00 | 1,338.00 | 1,310.00 | 1,338.00 | 1,338.00 | 1.36% | 175,100 |
| Feb 26, 2026 | 1,325.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.23% | 139,400 |
| Feb 25, 2026 | 1,320.00 | 1,330.00 | 1,312.00 | 1,323.00 | 1,323.00 | 0.38% | 234,700 |
| Feb 24, 2026 | 1,293.00 | 1,318.00 | 1,291.00 | 1,318.00 | 1,318.00 | 2.01% | 149,300 |
| Feb 20, 2026 | 1,293.00 | 1,300.00 | 1,285.00 | 1,292.00 | 1,292.00 | -0.69% | 108,700 |
| Feb 19, 2026 | 1,320.00 | 1,320.00 | 1,299.00 | 1,301.00 | 1,301.00 | -1.74% | 134,800 |
| Feb 18, 2026 | 1,314.00 | 1,324.00 | 1,312.00 | 1,324.00 | 1,324.00 | 1.69% | 99,000 |
| Feb 17, 2026 | 1,306.00 | 1,312.00 | 1,296.00 | 1,302.00 | 1,302.00 | 0.15% | 137,600 |
| Feb 16, 2026 | 1,318.00 | 1,324.00 | 1,286.00 | 1,300.00 | 1,300.00 | -3.56% | 324,900 |
| Feb 13, 2026 | 1,383.00 | 1,385.00 | 1,331.00 | 1,348.00 | 1,348.00 | -1.61% | 138,300 |
| Feb 12, 2026 | 1,365.00 | 1,388.00 | 1,365.00 | 1,370.00 | 1,370.00 | 0.37% | 84,200 |
| Feb 10, 2026 | 1,350.00 | 1,365.00 | 1,349.00 | 1,365.00 | 1,365.00 | 1.56% | 103,600 |
| Feb 9, 2026 | 1,330.00 | 1,357.00 | 1,318.00 | 1,344.00 | 1,344.00 | 2.28% | 189,900 |