Skip to main content
Pacific Net Co.,Ltd. (TYO:3021)
Japan flag Japan · Delayed Price · Currency is JPY
1,918.00
+8.00 (0.42%)
Apr 28, 2026, 3:30 PM JST

Pacific Net Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,918.001,933.001,908.001,918.001,918.000.42%23,500
Apr 27, 20261,916.001,945.001,886.001,910.001,910.001.27%46,900
Apr 24, 20261,972.001,972.001,886.001,886.001,886.00-4.99%61,400
Apr 23, 20261,995.001,995.001,958.001,985.001,985.00-0.50%42,700
Apr 22, 20262,002.002,035.001,995.001,995.001,995.00-0.70%67,500
Apr 21, 20262,020.002,043.002,007.002,009.002,009.00-0.99%59,900
Apr 20, 20262,024.002,039.002,010.002,029.002,029.00-1.41%24,300
Apr 17, 20262,011.002,067.001,978.002,058.002,058.002.69%71,700
Apr 16, 20262,007.002,027.001,953.002,004.002,004.00-0.69%140,200
Apr 15, 20262,202.002,206.002,017.002,018.002,018.00-15.99%283,300
Apr 14, 20262,428.002,428.002,360.002,402.002,402.003.18%114,500
Apr 13, 20262,339.002,369.002,276.002,328.002,328.00-0.85%36,800
Apr 10, 20262,341.002,378.002,306.002,348.002,348.001.56%25,000
Apr 9, 20262,365.002,398.002,301.002,312.002,312.00-2.08%18,700
Apr 8, 20262,339.002,386.002,302.002,361.002,361.005.45%25,200
Apr 7, 20262,227.002,271.002,176.002,239.002,239.00-0.13%34,000
Apr 6, 20262,114.002,253.002,085.002,242.002,242.007.02%48,400
Apr 3, 20262,121.002,135.002,084.002,095.002,095.00-0.33%12,200
Apr 2, 20262,126.002,171.002,074.002,102.002,102.00-1.55%27,000
Apr 1, 20262,114.002,170.002,086.002,135.002,135.003.44%16,400
Mar 31, 20262,054.002,093.001,994.002,064.002,064.000.49%25,100
Mar 30, 20262,081.002,084.002,034.002,054.002,054.00-5.82%33,900
Mar 27, 20262,135.002,200.002,135.002,181.002,181.000.51%16,100
Mar 26, 20262,242.002,243.002,145.002,170.002,170.00-3.73%20,400
Mar 25, 20262,226.002,267.002,206.002,254.002,254.003.58%23,400
Mar 24, 20262,194.002,201.002,131.002,176.002,176.001.07%19,700
Mar 23, 20262,129.002,160.002,091.002,153.002,153.00-2.84%41,500
Mar 19, 20262,339.002,339.002,199.002,216.002,216.00-7.24%50,600
Mar 18, 20262,323.002,399.002,323.002,389.002,389.002.84%15,300
Mar 17, 20262,370.002,405.002,313.002,323.002,323.00-1.90%29,700
Mar 16, 20262,326.002,380.002,314.002,368.002,368.000.55%15,800
Mar 13, 20262,359.002,372.002,318.002,355.002,355.00-2.24%12,300
Mar 12, 20262,366.002,431.002,366.002,409.002,409.001.82%31,800
Mar 11, 20262,383.002,441.002,362.002,366.002,366.00-0.71%23,700
Mar 10, 20262,355.002,436.002,351.002,383.002,383.001.92%34,500
Mar 9, 20262,317.002,343.002,237.002,338.002,338.00-3.27%31,900
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