Skip to main content
Pacific Net Co.,Ltd. (TYO:3021)
Japan flag Japan · Delayed Price · Currency is JPY
2,338.00
-79.00 (-3.27%)
Mar 9, 2026, 3:30 PM JST

Pacific Net Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,411.002,453.002,395.002,417.002,417.00-1.79%13,600
Mar 5, 20262,404.002,487.002,332.002,461.002,461.006.58%55,900
Mar 4, 20262,359.002,400.002,230.002,309.002,309.00-4.15%66,100
Mar 3, 20262,483.002,493.002,374.002,409.002,409.00-3.33%39,200
Mar 2, 20262,380.002,550.002,327.002,492.002,492.000.93%47,300
Feb 27, 20262,449.002,469.002,392.002,469.002,469.000.82%23,100
Feb 26, 20262,461.002,500.002,430.002,449.002,449.000.53%45,400
Feb 25, 20262,296.002,481.002,296.002,436.002,436.006.56%57,900
Feb 24, 20262,290.002,319.002,271.002,286.002,286.00-0.91%14,400
Feb 20, 20262,371.002,371.002,286.002,307.002,307.00-2.74%29,700
Feb 19, 20262,318.002,386.002,288.002,372.002,372.003.40%54,100
Feb 18, 20262,353.002,362.002,273.002,294.002,294.00-1.84%57,500
Feb 17, 20262,140.002,374.002,116.002,337.002,337.009.21%110,300
Feb 16, 20262,120.002,140.002,078.002,140.002,140.000.85%37,800
Feb 13, 20262,130.002,137.002,072.002,122.002,122.00-22,300
Feb 12, 20262,066.002,133.002,024.002,122.002,122.001.92%38,100
Feb 10, 20262,035.002,087.002,015.002,082.002,082.002.31%45,700
Feb 9, 20261,981.002,035.001,947.002,035.002,035.004.63%38,000
Feb 6, 20261,961.001,961.001,915.001,945.001,945.00-0.41%20,200
Feb 5, 20261,931.001,954.001,925.001,953.001,953.001.45%20,700
Feb 4, 20261,974.001,979.001,911.001,925.001,925.00-2.48%47,200
Feb 3, 20261,956.001,994.001,933.001,974.001,974.002.39%39,000
Feb 2, 20261,997.002,030.001,926.001,928.001,928.00-3.89%61,000
Jan 30, 20262,043.002,050.001,987.002,006.002,006.00-1.18%27,200
Jan 29, 20262,060.002,077.001,996.002,030.002,030.00-1.36%48,200
Jan 28, 20262,029.002,119.002,004.002,058.002,058.000.73%97,600
Jan 27, 20262,006.002,043.001,970.002,043.002,043.001.84%30,200
Jan 26, 20262,022.002,032.001,985.002,006.002,006.00-1.67%29,700
Jan 23, 20262,017.002,047.002,017.002,040.002,040.000.84%21,500
Jan 22, 20262,088.002,088.002,022.002,023.002,023.00-3.16%54,900
Jan 21, 20262,063.002,112.002,062.002,089.002,089.00-1.51%52,300
Jan 20, 20262,172.002,181.002,115.002,121.002,121.00-2.26%39,800
Jan 19, 20262,100.002,195.002,062.002,170.002,170.005.85%84,400
Jan 16, 20262,004.002,061.001,920.002,050.002,050.001.38%112,200
Jan 15, 20261,950.002,059.001,943.002,022.002,022.008.53%185,200
Jan 14, 20261,890.001,910.001,827.001,863.001,863.00-2.20%79,500
Jan 13, 20261,945.001,945.001,884.001,905.001,905.00-72,400
Jan 9, 20261,875.001,922.001,875.001,905.001,905.002.58%40,400
Jan 8, 20261,840.001,860.001,820.001,857.001,857.001.48%31,100
Jan 7, 20261,801.001,835.001,784.001,830.001,830.001.67%31,200
Jan 6, 20261,825.001,845.001,767.001,800.001,800.00-2.49%60,400
Jan 5, 20261,886.001,900.001,823.001,846.001,846.00-2.38%55,500
Dec 30, 20251,880.001,908.001,830.001,891.001,891.000.64%54,700
Dec 29, 20252,030.002,030.001,857.001,879.001,879.00-7.44%133,100
Dec 26, 20252,039.002,100.001,984.002,030.002,030.001.55%120,600
Dec 25, 20251,976.002,016.001,930.001,999.001,999.000.50%40,800
Dec 24, 20252,039.002,064.001,960.001,989.001,989.002.53%89,600
Dec 23, 20251,931.001,985.001,913.001,940.001,940.00-0.21%45,600
Dec 22, 20251,955.001,960.001,900.001,944.001,944.003.29%107,400
Dec 19, 20251,830.001,904.001,810.001,882.001,882.004.38%72,600
Dec 18, 20251,675.001,810.001,675.001,803.001,803.006.69%64,300
Dec 17, 20251,700.001,732.001,661.001,690.001,690.000.54%40,800
Dec 16, 20251,714.001,714.001,622.001,681.001,681.000.12%25,400
Dec 15, 20251,694.001,720.001,669.001,679.001,679.000.60%42,500
Dec 12, 20251,676.001,689.001,637.001,669.001,669.000.42%22,300
Dec 11, 20251,619.001,662.001,603.001,662.001,662.004.20%37,700
Dec 10, 20251,605.001,605.001,561.001,595.001,595.000.31%20,300
Dec 9, 20251,605.001,626.001,581.001,590.001,590.00-0.50%20,900
Dec 8, 20251,559.001,615.001,552.001,598.001,598.005.55%35,700
Dec 5, 20251,549.001,549.001,501.001,514.001,514.00-2.13%9,100
Dec 4, 20251,520.001,548.001,520.001,547.001,547.002.86%4,700
Dec 3, 20251,501.001,515.001,501.001,504.001,504.000.27%3,800
Dec 2, 20251,560.001,560.001,496.001,500.001,500.00-2.91%13,700
Dec 1, 20251,525.001,557.001,525.001,545.001,545.001.44%15,700
Nov 28, 20251,501.001,526.001,501.001,523.001,523.001.47%8,100
Nov 27, 20251,495.001,504.001,477.001,501.001,501.001.01%4,100
Nov 26, 20251,475.001,507.001,475.001,486.001,486.000.75%5,400
Nov 25, 20251,488.001,516.001,460.001,475.001,475.001.17%27,700
Nov 21, 20251,421.001,465.001,421.001,458.001,458.002.68%27,000
Nov 20, 20251,406.001,426.001,396.001,420.001,420.001.43%12,100
Nov 19, 20251,390.001,410.001,371.001,400.001,400.000.65%15,300
Nov 18, 20251,390.001,425.001,387.001,391.001,391.000.29%31,400
Nov 17, 20251,404.001,404.001,352.001,387.001,387.00-0.29%11,100
Nov 14, 20251,390.001,408.001,379.001,391.001,391.00-0.07%7,300
Nov 13, 20251,401.001,413.001,392.001,392.001,392.00-0.85%15,000
Nov 12, 20251,382.001,408.001,381.001,404.001,404.000.93%9,800
Nov 11, 20251,365.001,391.001,362.001,391.001,391.002.20%8,300
Nov 10, 20251,367.001,373.001,360.001,361.001,361.000.29%9,600
Nov 7, 20251,363.001,367.001,352.001,357.001,357.00-0.44%5,400
Nov 6, 20251,351.001,363.001,350.001,363.001,363.001.04%5,300
Nov 5, 20251,345.001,352.001,333.001,349.001,349.000.30%11,100
Nov 4, 20251,340.001,358.001,331.001,345.001,345.001.43%8,200
Oct 31, 20251,332.001,340.001,316.001,326.001,326.000.08%8,300
Oct 30, 20251,340.001,342.001,322.001,325.001,325.00-1.78%12,200
Oct 29, 20251,374.001,374.001,337.001,349.001,349.00-2.32%19,900
Oct 28, 20251,407.001,407.001,376.001,381.001,381.00-1.85%8,400
Oct 27, 20251,397.001,410.001,382.001,407.001,407.001.96%15,300
Oct 24, 20251,383.001,392.001,377.001,380.001,380.00-0.22%10,800
Oct 23, 20251,396.001,396.001,376.001,383.001,383.00-0.93%8,000
Oct 22, 20251,377.001,398.001,377.001,396.001,396.001.09%8,100
Oct 21, 20251,382.001,387.001,371.001,381.001,381.00-0.07%14,100
Oct 20, 20251,402.001,402.001,370.001,382.001,382.00-0.36%24,200
Oct 17, 20251,387.001,389.001,337.001,387.001,387.00-2.12%71,100
Oct 16, 20251,404.001,424.001,380.001,417.001,417.008.58%152,800
Oct 15, 20251,297.001,333.001,295.001,305.001,305.001.56%40,200
Oct 14, 20251,298.001,305.001,280.001,285.001,285.00-1.53%14,700
Oct 10, 20251,303.001,305.001,295.001,305.001,305.00-13,800
Oct 9, 20251,300.001,312.001,300.001,305.001,305.000.31%10,600
Oct 8, 20251,295.001,311.001,295.001,301.001,301.000.08%7,500
Oct 7, 20251,295.001,307.001,291.001,300.001,300.000.15%11,500