Pack Corporation 3950
TSE · Japan · Process Industries
¥1,428.00-9.00 (-0.63%)
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 | ¥1,428.00 | -0.63% | ¥1,422.00 | ¥1,438.00 | ¥1,412.00 | 86.20K |
| 2026-10-01 | ¥1,437.00 | -0.62% | ¥1,435.00 | ¥1,438.00 | ¥1,423.00 | 74.80K |
| 2026-09-30 | ¥1,446.00 | +0.77% | ¥1,430.00 | ¥1,451.00 | ¥1,425.00 | 69.70K |
| 2026-09-29 | ¥1,435.00 | -0.42% | ¥1,434.00 | ¥1,435.00 | ¥1,420.00 |
| 111.20K |
| 2026-09-28 | ¥1,441.00 | -0.76% | ¥1,459.00 | ¥1,459.00 | ¥1,439.00 | 87.30K |
| 2026-09-25 | ¥1,452.00 | -0.14% | ¥1,453.00 | ¥1,458.00 | ¥1,437.00 | 91.50K |
| 2026-09-24 | ¥1,454.00 | -0.82% | ¥1,482.00 | ¥1,482.00 | ¥1,448.00 | 95.10K |
| 2026-09-18 | ¥1,466.00 | -0.95% | ¥1,482.00 | ¥1,482.00 | ¥1,462.00 | 87.20K |
| 2026-09-17 | ¥1,480.00 | +0.14% | ¥1,485.00 | ¥1,487.00 | ¥1,465.00 | 81.10K |
| 2026-09-16 | ¥1,478.00 | +1.09% | ¥1,473.00 | ¥1,489.00 | ¥1,469.00 | 79.80K |
| 2026-09-15 | ¥1,462.00 | +0.48% | ¥1,455.00 | ¥1,471.00 | ¥1,451.00 | 53.60K |
| 2026-09-14 | ¥1,455.00 | +0.07% | ¥1,449.00 | ¥1,463.00 | ¥1,443.00 | 73.90K |
| 2026-09-11 | ¥1,454.00 | -1.02% | ¥1,471.00 | ¥1,471.00 | ¥1,448.00 | 117.10K |
| 2026-09-10 | ¥1,469.00 | +1.45% | ¥1,439.00 | ¥1,469.00 | ¥1,439.00 | 83.30K |
| 2026-09-09 | ¥1,448.00 | +0.98% | ¥1,423.00 | ¥1,450.00 | ¥1,423.00 | 100.50K |
| 2026-09-08 | ¥1,434.00 | -0.62% | ¥1,442.00 | ¥1,452.00 | ¥1,426.00 | 68.10K |
| 2026-09-07 | ¥1,443.00 | -1.23% | ¥1,456.00 | ¥1,456.00 | ¥1,429.00 | 87.60K |
| 2026-09-04 | ¥1,461.00 | -0.20% | ¥1,456.00 | ¥1,461.00 | ¥1,427.00 | 108.60K |
| 2026-09-03 | ¥1,464.00 | -2.33% | ¥1,501.00 | ¥1,501.00 | ¥1,458.00 | 81.40K |
| 2026-09-02 | ¥1,499.00 | -1.51% | ¥1,521.00 | ¥1,521.00 | ¥1,476.00 | 109.50K |
| 2026-09-01 | ¥1,522.00 | -1.17% | ¥1,524.00 | ¥1,530.00 | ¥1,504.00 | 115.80K |
| 2026-08-31 | ¥1,540.00 | +0.85% | ¥1,525.00 | ¥1,546.00 | ¥1,493.00 | 120.20K |
| 2026-08-28 | ¥1,527.00 | +1.94% | ¥1,482.00 | ¥1,529.00 | ¥1,480.00 | 99.30K |
| 2026-08-27 | ¥1,498.00 | -0.47% | ¥1,505.00 | ¥1,506.00 | ¥1,484.00 | 142.70K |
| 2026-08-26 | ¥1,505.00 | -1.12% | ¥1,514.00 | ¥1,521.00 | ¥1,487.00 | 134.90K |
| 2026-08-25 | ¥1,522.00 | +1.13% | ¥1,513.00 | ¥1,527.00 | ¥1,511.00 | 97.60K |
| 2026-08-24 | ¥1,505.00 | -0.27% | ¥1,512.00 | ¥1,514.00 | ¥1,500.00 | 67.90K |
| 2026-08-21 | ¥1,509.00 | -0.07% | ¥1,510.00 | ¥1,526.00 | ¥1,506.00 | 127.30K |
| 2026-08-20 | ¥1,510.00 | +2.03% | ¥1,495.00 | ¥1,510.00 | ¥1,476.00 | 116.10K |
| 2026-08-19 | ¥1,480.00 | -0.13% | ¥1,482.00 | ¥1,485.00 | ¥1,466.00 | 91.90K |
| 2026-08-18 | ¥1,482.00 | +1.23% | ¥1,464.00 | ¥1,492.00 | ¥1,456.00 | 102.30K |
| 2026-08-17 | ¥1,464.00 | -0.20% | ¥1,467.00 | ¥1,478.00 | ¥1,462.00 | 86.90K |
| 2026-08-14 | ¥1,467.00 | +1.95% | ¥1,439.00 | ¥1,471.00 | ¥1,431.00 | 110.90K |
| 2026-08-13 | ¥1,439.00 | +1.20% | ¥1,434.00 | ¥1,440.00 | ¥1,421.00 | 84.10K |
| 2026-08-12 | ¥1,422.00 | -0.21% | ¥1,430.00 | ¥1,435.00 | ¥1,410.00 | 151.60K |
| 2026-08-10 | ¥1,425.00 | -2.20% | ¥1,435.00 | ¥1,441.00 | ¥1,411.00 | 134.40K |
| 2026-08-07 | ¥1,457.00 | +0.55% | ¥1,443.00 | ¥1,457.00 | ¥1,430.00 | 86.10K |
| 2026-08-06 | ¥1,449.00 | +0.14% | ¥1,447.00 | ¥1,452.00 | ¥1,428.00 | 153.40K |
| 2026-08-05 | ¥1,447.00 | -1.16% | ¥1,464.00 | ¥1,465.00 | ¥1,434.00 | 133.70K |
| 2026-08-04 | ¥1,464.00 | +1.31% | ¥1,448.00 | ¥1,473.00 | ¥1,436.00 | 129.10K |
| 2026-08-03 | ¥1,445.00 | -0.41% | ¥1,456.00 | ¥1,456.00 | ¥1,422.00 | 133.20K |
| 2026-07-31 | ¥1,451.00 | -1.76% | ¥1,470.00 | ¥1,470.00 | ¥1,443.00 | 136.00K |
| 2026-07-30 | ¥1,477.00 | +0.41% | ¥1,467.00 | ¥1,477.00 | ¥1,455.00 | 431.60K |
| 2026-07-29 | ¥1,471.00 | +0.96% | ¥1,470.00 | ¥1,472.00 | ¥1,449.00 | 127.00K |
| 2026-07-28 | ¥1,457.00 | -1.02% | ¥1,466.00 | ¥1,474.00 | ¥1,446.00 | 88.20K |
| 2026-07-27 | ¥1,472.00 | +1.66% | ¥1,463.00 | ¥1,474.00 | ¥1,459.00 | 103.20K |
| 2026-07-24 | ¥1,448.00 | -0.48% | ¥1,449.00 | ¥1,455.00 | ¥1,433.00 | 106.90K |
| 2026-07-23 | ¥1,455.00 | +0.28% | ¥1,463.00 | ¥1,469.00 | ¥1,446.00 | 114.20K |
| 2026-07-22 | ¥1,451.00 | +1.11% | ¥1,435.00 | ¥1,455.00 | ¥1,420.00 | 141.40K |
| 2026-07-21 | ¥1,435.00 | +0.99% | ¥1,435.00 | ¥1,441.00 | ¥1,424.00 | 193.00K |
| 2026-07-17 | ¥1,421.00 | +0.50% | ¥1,418.00 | ¥1,430.00 | ¥1,395.00 | 153.90K |
| 2026-07-16 | ¥1,414.00 | +0.14% | ¥1,420.00 | ¥1,428.00 | ¥1,405.00 | 213.60K |
| 2026-07-15 | ¥1,412.00 | +2.84% | ¥1,373.00 | ¥1,416.00 | ¥1,370.00 | 215.50K |
| 2026-07-14 | ¥1,373.00 | +1.33% | ¥1,356.00 | ¥1,374.00 | ¥1,352.00 | 148.80K |
| 2026-07-13 | ¥1,355.00 | +0.89% | ¥1,359.00 | ¥1,372.00 | ¥1,340.00 | 145.80K |
| 2026-07-10 | ¥1,343.00 | +0.67% | ¥1,345.00 | ¥1,348.00 | ¥1,337.00 | 128.30K |
| 2026-07-09 | ¥1,334.00 | +0.23% | ¥1,331.00 | ¥1,346.00 | ¥1,329.00 | 140.20K |
| 2026-07-08 | ¥1,331.00 | -0.22% | ¥1,334.00 | ¥1,350.00 | ¥1,329.00 | 155.20K |
| 2026-07-07 | ¥1,334.00 | -0.97% | ¥1,360.00 | ¥1,360.00 | ¥1,332.00 | 133.00K |
| 2026-07-06 | ¥1,347.00 | -0.81% | ¥1,358.00 | ¥1,367.00 | ¥1,347.00 | 115.00K |
| 2026-07-03 | ¥1,358.00 | 0.00% | ¥1,370.00 | ¥1,379.00 | ¥1,358.00 | 95.10K |
| 2026-07-02 | ¥1,358.00 | +0.07% | ¥1,362.00 | ¥1,384.00 | ¥1,355.00 | 98.00K |
| 2026-07-01 | ¥1,357.00 | +0.52% | ¥1,357.00 | ¥1,370.00 | ¥1,349.00 | 107.20K |
| 2026-06-30 | ¥1,350.00 | -1.53% | ¥1,365.00 | ¥1,366.00 | ¥1,349.00 | 125.70K |
| 2026-06-29 | ¥1,371.00 | -1.37% | ¥1,377.00 | ¥1,391.00 | ¥1,363.00 | 391.20K |
| 2026-06-26 | ¥1,390.00 | +1.39% | ¥1,372.00 | ¥1,392.00 | ¥1,365.00 | 780.40K |
| 2026-06-25 | ¥1,371.00 | +3.94% | ¥1,351.00 | ¥1,379.00 | ¥1,345.00 | 483.90K |
| 2026-06-24 | ¥1,319.00 | -0.30% | ¥1,329.00 | ¥1,333.00 | ¥1,314.00 | 273.80K |
| 2026-06-23 | ¥1,323.00 | -0.82% | ¥1,350.00 | ¥1,359.00 | ¥1,319.00 | 275.90K |
| 2026-06-22 | ¥1,334.00 | -1.91% | ¥1,350.00 | ¥1,360.00 | ¥1,332.00 | 266.80K |
| 2026-06-19 | ¥1,360.00 | +0.74% | ¥1,352.00 | ¥1,360.00 | ¥1,345.00 | 188.60K |
| 2026-06-18 | ¥1,350.00 | +0.52% | ¥1,350.00 | ¥1,362.00 | ¥1,340.00 | 167.10K |
| 2026-06-17 | ¥1,343.00 | -0.22% | ¥1,346.00 | ¥1,362.00 | ¥1,340.00 | 144.30K |
| 2026-06-16 | ¥1,346.00 | +0.90% | ¥1,334.00 | ¥1,348.00 | ¥1,327.00 | 164.50K |
| 2026-06-15 | ¥1,334.00 | +0.98% | ¥1,335.00 | ¥1,357.00 | ¥1,325.00 | 236.50K |
| 2026-06-12 | ¥1,321.00 | +2.56% | ¥1,304.00 | ¥1,321.00 | ¥1,300.00 | 165.80K |
| 2026-06-11 | ¥1,288.00 | +0.39% | ¥1,278.00 | ¥1,294.00 | ¥1,272.00 | 176.60K |
| 2026-06-10 | ¥1,283.00 | +1.42% | ¥1,286.00 | ¥1,304.00 | ¥1,273.00 | 166.00K |
| 2026-06-09 | ¥1,265.00 | +1.69% | ¥1,259.00 | ¥1,274.00 | ¥1,257.00 | 144.80K |
| 2026-06-08 | ¥1,244.00 | +0.16% | ¥1,220.00 | ¥1,249.00 | ¥1,217.00 | 259.50K |
| 2026-06-05 | ¥1,242.00 | +1.22% | ¥1,231.00 | ¥1,251.00 | ¥1,228.00 | 103.30K |
| 2026-06-04 | ¥1,227.00 | -0.08% | ¥1,228.00 | ¥1,232.00 | ¥1,223.00 | 126.10K |
| 2026-06-03 | ¥1,228.00 | +0.33% | ¥1,224.00 | ¥1,234.00 | ¥1,221.00 | 119.30K |
| 2026-06-02 | ¥1,224.00 | -1.77% | ¥1,228.00 | ¥1,228.00 | ¥1,206.00 | 162.80K |
| 2026-06-01 | ¥1,246.00 | -3.71% | ¥1,301.00 | ¥1,307.00 | ¥1,244.00 | 199.80K |
| 2026-05-29 | ¥1,294.00 | -1.75% | ¥1,325.00 | ¥1,337.00 | ¥1,294.00 | 98.30K |
| 2026-05-28 | ¥1,317.00 | +0.61% | ¥1,316.00 | ¥1,323.00 | ¥1,306.00 | 114.90K |
| 2026-05-27 | ¥1,309.00 | -1.50% | ¥1,325.00 | ¥1,333.00 | ¥1,306.00 | 95.50K |
| 2026-05-26 | ¥1,329.00 | -1.12% | ¥1,333.00 | ¥1,336.00 | ¥1,323.00 | 88.10K |
| 2026-05-25 | ¥1,344.00 | +0.45% | ¥1,350.00 | ¥1,354.00 | ¥1,326.00 | 115.40K |