Pacific Net Co., Ltd. 3021
TSE · Japan · Finance
¥1,614.00-8.00 (-0.49%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,614.00 | -0.49% | ¥1,625.00 | ¥1,634.00 | ¥1,607.00 | 11.50K |
| 2026-10-01 | ¥1,622.00 | -0.98% | ¥1,638.00 | ¥1,646.00 | ¥1,618.00 | 7.30K |
| 2026-09-30 | ¥1,638.00 | +1.05% | ¥1,631.00 | ¥1,639.00 | ¥1,625.00 | 4.00K |
| 2026-09-29 | ¥1,621.00 | -0.92% | ¥1,637.00 | ¥1,647.00 | ¥1,621.00 | 5.80K |
| 2026-09-28 | ¥1,636.00 | -0.24% | ¥1,650.00 | ¥1,650.00 | ¥1,630.00 | 13.60K |
| 2026-09-25 | ¥1,640.00 | -0.79% | ¥1,652.00 | ¥1,652.00 | ¥1,640.00 | 4.10K |
| 2026-09-24 | ¥1,653.00 | +1.35% | ¥1,638.00 | ¥1,653.00 | ¥1,626.00 | 12.80K |
| 2026-09-18 | ¥1,631.00 | +3.03% | ¥1,585.00 | ¥1,633.00 | ¥1,583.00 | 26.80K |
| 2026-09-17 | ¥1,583.00 | -0.19% | ¥1,585.00 | ¥1,595.00 | ¥1,581.00 | 11.00K |
| 2026-09-16 | ¥1,586.00 | -0.31% | ¥1,591.00 | ¥1,595.00 | ¥1,586.00 | 3.20K |
| 2026-09-15 | ¥1,591.00 | +0.44% | ¥1,579.00 | ¥1,599.00 | ¥1,579.00 | 4.90K |
| 2026-09-14 | ¥1,584.00 | +1.21% | ¥1,570.00 | ¥1,588.00 | ¥1,570.00 | 10.50K |
| 2026-09-11 | ¥1,565.00 | -1.32% | ¥1,577.00 | ¥1,582.00 | ¥1,564.00 | 8.50K |
| 2026-09-10 | ¥1,586.00 | +0.19% | ¥1,582.00 | ¥1,592.00 | ¥1,577.00 | 4.90K |
| 2026-09-09 | ¥1,583.00 | -0.81% | ¥1,584.00 | ¥1,594.00 | ¥1,581.00 | 7.70K |
| 2026-09-08 | ¥1,596.00 | -0.13% | ¥1,596.00 | ¥1,618.00 | ¥1,590.00 | 10.30K |
| 2026-09-07 | ¥1,598.00 | +0.19% | ¥1,595.00 | ¥1,600.00 | ¥1,592.00 | 4.90K |
| 2026-09-04 | ¥1,595.00 | +1.21% | ¥1,576.00 | ¥1,600.00 | ¥1,576.00 | 6.20K |
| 2026-09-03 | ¥1,576.00 | -0.25% | ¥1,562.00 | ¥1,589.00 | ¥1,561.00 | 16.30K |
| 2026-09-02 | ¥1,580.00 | -1.37% | ¥1,597.00 | ¥1,600.00 | ¥1,580.00 | 12.70K |
| 2026-09-01 | ¥1,602.00 | -1.11% | ¥1,621.00 | ¥1,629.00 | ¥1,598.00 | 12.80K |
| 2026-08-31 | ¥1,620.00 | -0.06% | ¥1,622.00 | ¥1,629.00 | ¥1,618.00 | 8.00K |
| 2026-08-28 | ¥1,621.00 | -0.49% | ¥1,640.00 | ¥1,650.00 | ¥1,621.00 | 20.20K |
| 2026-08-27 | ¥1,629.00 | +0.80% | ¥1,611.00 | ¥1,640.00 | ¥1,610.00 | 12.20K |
| 2026-08-26 | ¥1,616.00 | +0.94% | ¥1,605.00 | ¥1,624.00 | ¥1,600.00 | 9.40K |
| 2026-08-25 | ¥1,601.00 | -1.78% | ¥1,628.00 | ¥1,630.00 | ¥1,596.00 | 21.60K |
| 2026-08-24 | ¥1,630.00 | +0.12% | ¥1,624.00 | ¥1,641.00 | ¥1,624.00 | 6.20K |
| 2026-08-21 | ¥1,628.00 | -0.31% | ¥1,633.00 | ¥1,643.00 | ¥1,615.00 | 12.50K |
| 2026-08-20 | ¥1,633.00 | +1.87% | ¥1,610.00 | ¥1,634.00 | ¥1,610.00 | 4.70K |
| 2026-08-19 | ¥1,603.00 | -2.85% | ¥1,637.00 | ¥1,650.00 | ¥1,597.00 | 12.40K |
| 2026-08-18 | ¥1,650.00 | -0.18% | ¥1,653.00 | ¥1,669.00 | ¥1,645.00 | 9.50K |
| 2026-08-17 | ¥1,653.00 | +0.12% | ¥1,651.00 | ¥1,664.00 | ¥1,641.00 | 13.70K |
| 2026-08-14 | ¥1,651.00 | +0.61% | ¥1,642.00 | ¥1,669.00 | ¥1,641.00 | 10.20K |
| 2026-08-13 | ¥1,641.00 | +0.92% | ¥1,626.00 | ¥1,642.00 | ¥1,621.00 | 9.50K |
| 2026-08-12 | ¥1,626.00 | +0.93% | ¥1,621.00 | ¥1,640.00 | ¥1,614.00 | 15.70K |
| 2026-08-10 | ¥1,611.00 | +0.69% | ¥1,616.00 | ¥1,620.00 | ¥1,600.00 | 11.00K |
| 2026-08-07 | ¥1,600.00 | +0.06% | ¥1,599.00 | ¥1,600.00 | ¥1,569.00 | 22.80K |
| 2026-08-06 | ¥1,599.00 | -1.30% | ¥1,620.00 | ¥1,628.00 | ¥1,591.00 | 11.00K |
| 2026-08-05 | ¥1,620.00 | +2.34% | ¥1,588.00 | ¥1,624.00 | ¥1,588.00 | 10.40K |
| 2026-08-04 | ¥1,583.00 | +0.76% | ¥1,571.00 | ¥1,594.00 | ¥1,571.00 | 7.00K |
| 2026-08-03 | ¥1,571.00 | +0.06% | ¥1,563.00 | ¥1,580.00 | ¥1,535.00 | 8.00K |
| 2026-07-31 | ¥1,570.00 | +0.77% | ¥1,569.00 | ¥1,586.00 | ¥1,526.00 | 22.90K |
| 2026-07-30 | ¥1,558.00 | +0.91% | ¥1,544.00 | ¥1,566.00 | ¥1,529.00 | 15.50K |
| 2026-07-29 | ¥1,544.00 | -1.03% | ¥1,566.00 | ¥1,575.00 | ¥1,532.00 | 29.80K |
| 2026-07-28 | ¥1,560.00 | -1.70% | ¥1,586.00 | ¥1,586.00 | ¥1,549.00 | 28.20K |
| 2026-07-27 | ¥1,587.00 | -0.44% | ¥1,617.00 | ¥1,619.00 | ¥1,561.00 | 20.90K |
| 2026-07-24 | ¥1,594.00 | -1.91% | ¥1,625.00 | ¥1,625.00 | ¥1,588.00 | 8.60K |
| 2026-07-23 | ¥1,625.00 | +1.88% | ¥1,594.00 | ¥1,627.00 | ¥1,585.00 | 11.10K |
| 2026-07-22 | ¥1,595.00 | -2.57% | ¥1,664.00 | ¥1,664.00 | ¥1,579.00 | 27.00K |
| 2026-07-21 | ¥1,637.00 | +2.96% | ¥1,599.00 | ¥1,647.00 | ¥1,596.00 | 18.00K |
| 2026-07-17 | ¥1,590.00 | -3.11% | ¥1,641.00 | ¥1,651.00 | ¥1,580.00 | 69.30K |
| 2026-07-16 | ¥1,641.00 | -11.54% | ¥1,713.00 | ¥1,733.00 | ¥1,615.00 | 134.80K |
| 2026-07-15 | ¥1,855.00 | +3.06% | ¥1,782.00 | ¥1,864.00 | ¥1,778.00 | 94.70K |
| 2026-07-14 | ¥1,800.00 | +0.95% | ¥1,780.00 | ¥1,803.00 | ¥1,757.00 | 12.40K |
| 2026-07-13 | ¥1,783.00 | +1.42% | ¥1,758.00 | ¥1,810.00 | ¥1,755.00 | 19.20K |
| 2026-07-10 | ¥1,758.00 | +0.34% | ¥1,758.00 | ¥1,785.00 | ¥1,758.00 | 11.00K |
| 2026-07-09 | ¥1,752.00 | -2.23% | ¥1,791.00 | ¥1,794.00 | ¥1,748.00 | 18.70K |
| 2026-07-08 | ¥1,792.00 | -0.78% | ¥1,790.00 | ¥1,835.00 | ¥1,786.00 | 17.90K |
| 2026-07-07 | ¥1,806.00 | -0.71% | ¥1,840.00 | ¥1,840.00 | ¥1,787.00 | 18.20K |
| 2026-07-06 | ¥1,819.00 | +3.29% | ¥1,777.00 | ¥1,900.00 | ¥1,777.00 | 33.40K |
| 2026-07-03 | ¥1,761.00 | +0.92% | ¥1,746.00 | ¥1,772.00 | ¥1,733.00 | 16.90K |
| 2026-07-02 | ¥1,745.00 | +0.98% | ¥1,751.00 | ¥1,775.00 | ¥1,737.00 | 8.80K |
| 2026-07-01 | ¥1,728.00 | -0.75% | ¥1,742.00 | ¥1,752.00 | ¥1,720.00 | 9.80K |
| 2026-06-30 | ¥1,741.00 | -2.19% | ¥1,786.00 | ¥1,786.00 | ¥1,706.00 | 14.80K |
| 2026-06-29 | ¥1,780.00 | +10.49% | ¥1,650.00 | ¥1,799.00 | ¥1,650.00 | 45.40K |
| 2026-06-26 | ¥1,611.00 | +0.44% | ¥1,615.00 | ¥1,640.00 | ¥1,611.00 | 19.50K |
| 2026-06-25 | ¥1,604.00 | +0.44% | ¥1,614.00 | ¥1,618.00 | ¥1,601.00 | 3.80K |
| 2026-06-24 | ¥1,597.00 | 0.00% | ¥1,600.00 | ¥1,619.00 | ¥1,595.00 | 5.50K |
| 2026-06-23 | ¥1,597.00 | -1.05% | ¥1,639.00 | ¥1,639.00 | ¥1,596.00 | 6.30K |
| 2026-06-22 | ¥1,614.00 | -0.25% | ¥1,624.00 | ¥1,643.00 | ¥1,613.00 | 7.20K |
| 2026-06-19 | ¥1,618.00 | +0.06% | ¥1,610.00 | ¥1,618.00 | ¥1,591.00 | 7.20K |
| 2026-06-18 | ¥1,617.00 | +0.75% | ¥1,643.00 | ¥1,643.00 | ¥1,599.00 | 4.80K |
| 2026-06-17 | ¥1,605.00 | -0.19% | ¥1,599.00 | ¥1,660.00 | ¥1,599.00 | 10.50K |
| 2026-06-16 | ¥1,608.00 | -0.31% | ¥1,607.00 | ¥1,618.00 | ¥1,570.00 | 17.80K |
| 2026-06-15 | ¥1,613.00 | -0.31% | ¥1,627.00 | ¥1,627.00 | ¥1,578.00 | 29.80K |
| 2026-06-12 | ¥1,618.00 | +0.19% | ¥1,640.00 | ¥1,640.00 | ¥1,585.00 | 18.50K |
| 2026-06-11 | ¥1,615.00 | -2.71% | ¥1,640.00 | ¥1,640.00 | ¥1,609.00 | 11.70K |
| 2026-06-10 | ¥1,660.00 | +2.53% | ¥1,620.00 | ¥1,660.00 | ¥1,620.00 | 12.70K |
| 2026-06-09 | ¥1,619.00 | +1.06% | ¥1,621.00 | ¥1,640.00 | ¥1,607.00 | 14.70K |
| 2026-06-08 | ¥1,602.00 | -2.44% | ¥1,608.00 | ¥1,619.00 | ¥1,590.00 | 20.90K |
| 2026-06-05 | ¥1,642.00 | -0.30% | ¥1,647.00 | ¥1,660.00 | ¥1,630.00 | 17.40K |
| 2026-06-04 | ¥1,647.00 | +2.04% | ¥1,607.00 | ¥1,689.00 | ¥1,588.00 | 30.50K |
| 2026-06-03 | ¥1,614.00 | -2.24% | ¥1,651.00 | ¥1,659.00 | ¥1,612.00 | 28.80K |
| 2026-06-02 | ¥1,651.00 | -0.42% | ¥1,651.00 | ¥1,655.00 | ¥1,614.00 | 23.60K |
| 2026-06-01 | ¥1,658.00 | -3.94% | ¥1,726.00 | ¥1,726.00 | ¥1,652.00 | 34.40K |
| 2026-05-29 | ¥1,726.00 | -0.06% | ¥1,742.00 | ¥1,746.00 | ¥1,701.00 | 25.60K |
| 2026-05-28 | ¥1,727.00 | -3.52% | ¥1,760.00 | ¥1,760.00 | ¥1,697.00 | 49.00K |
| 2026-05-27 | ¥1,790.00 | -2.29% | ¥1,830.00 | ¥1,839.00 | ¥1,790.00 | 39.60K |
| 2026-05-26 | ¥1,832.00 | -3.68% | ¥1,902.00 | ¥1,902.00 | ¥1,830.00 | 39.70K |
| 2026-05-25 | ¥1,902.00 | -3.99% | ¥1,990.00 | ¥2,000.00 | ¥1,880.00 | 55.90K |