The Pack Corporation (TYO:3950)
Japan
· Delayed Price · Currency is JPY 1,338.00
+7.00 (0.53%)
At close: Mar 6, 2026
The Pack Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2026 | 1,315.00 | 1,324.00 | 1,306.00 | 1,314.00 | 1,314.00 | 0.15% | 73,600 |
| Feb 5, 2026 | 1,318.00 | 1,329.00 | 1,310.00 | 1,312.00 | 1,312.00 | 0.54% | 112,100 |
| Feb 4, 2026 | 1,305.00 | 1,314.00 | 1,304.00 | 1,305.00 | 1,305.00 | - | 74,000 |
| Feb 3, 2026 | 1,306.00 | 1,313.00 | 1,300.00 | 1,305.00 | 1,305.00 | 0.77% | 104,300 |
| Feb 2, 2026 | 1,300.00 | 1,311.00 | 1,295.00 | 1,295.00 | 1,295.00 | - | 96,700 |
| Jan 30, 2026 | 1,288.00 | 1,296.00 | 1,280.00 | 1,295.00 | 1,295.00 | 1.09% | 130,200 |
| Jan 29, 2026 | 1,272.00 | 1,284.00 | 1,266.00 | 1,281.00 | 1,281.00 | 0.23% | 118,600 |
| Jan 28, 2026 | 1,268.00 | 1,284.00 | 1,257.00 | 1,278.00 | 1,278.00 | 0.31% | 153,100 |
| Jan 27, 2026 | 1,270.00 | 1,283.00 | 1,266.00 | 1,274.00 | 1,274.00 | - | 125,400 |
| Jan 26, 2026 | 1,295.00 | 1,299.00 | 1,271.00 | 1,274.00 | 1,274.00 | -2.52% | 138,900 |
| Jan 23, 2026 | 1,315.00 | 1,315.00 | 1,304.00 | 1,307.00 | 1,307.00 | -0.46% | 62,600 |
| Jan 22, 2026 | 1,299.00 | 1,314.00 | 1,297.00 | 1,313.00 | 1,313.00 | 1.70% | 100,100 |
| Jan 21, 2026 | 1,290.00 | 1,296.00 | 1,283.00 | 1,291.00 | 1,291.00 | -0.77% | 86,600 |
| Jan 20, 2026 | 1,303.00 | 1,304.00 | 1,290.00 | 1,301.00 | 1,301.00 | -0.15% | 113,300 |
| Jan 19, 2026 | 1,302.00 | 1,308.00 | 1,292.00 | 1,303.00 | 1,303.00 | -0.23% | 82,700 |
| Jan 16, 2026 | 1,298.00 | 1,306.00 | 1,288.00 | 1,306.00 | 1,306.00 | 0.15% | 127,700 |
| Jan 15, 2026 | 1,298.00 | 1,307.00 | 1,298.00 | 1,304.00 | 1,304.00 | 0.31% | 95,100 |
| Jan 14, 2026 | 1,305.00 | 1,316.00 | 1,296.00 | 1,300.00 | 1,300.00 | -0.46% | 144,400 |
| Jan 13, 2026 | 1,313.00 | 1,313.00 | 1,298.00 | 1,306.00 | 1,306.00 | 0.46% | 115,700 |
| Jan 9, 2026 | 1,304.00 | 1,316.00 | 1,296.00 | 1,300.00 | 1,300.00 | -0.38% | 106,000 |
| Jan 8, 2026 | 1,295.00 | 1,308.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.08% | 103,700 |
| Jan 7, 2026 | 1,302.00 | 1,314.00 | 1,294.00 | 1,304.00 | 1,304.00 | 0.08% | 139,700 |
| Jan 6, 2026 | 1,288.00 | 1,305.00 | 1,284.00 | 1,303.00 | 1,303.00 | 1.24% | 165,100 |
| Jan 5, 2026 | 1,291.00 | 1,301.00 | 1,286.00 | 1,287.00 | 1,287.00 | -0.31% | 127,700 |
| Dec 30, 2025 | 1,300.00 | 1,301.00 | 1,280.00 | 1,291.00 | 1,291.00 | -0.54% | 129,000 |
| Dec 29, 2025 | 1,299.00 | 1,310.00 | 1,290.00 | 1,298.00 | 1,298.00 | -0.99% | 676,900 |
| Dec 26, 2025 | 1,301.00 | 1,315.00 | 1,300.00 | 1,311.00 | 1,289.00 | 0.46% | 598,500 |
| Dec 25, 2025 | 1,300.00 | 1,305.00 | 1,287.00 | 1,305.00 | 1,283.10 | 1.48% | 427,200 |
| Dec 24, 2025 | 1,286.00 | 1,287.00 | 1,278.00 | 1,286.00 | 1,264.42 | 0.39% | 318,200 |
| Dec 23, 2025 | 1,271.00 | 1,286.00 | 1,271.00 | 1,281.00 | 1,259.50 | 1.34% | 360,800 |
| Dec 22, 2025 | 1,260.00 | 1,270.00 | 1,260.00 | 1,264.00 | 1,242.79 | -0.32% | 366,100 |
| Dec 19, 2025 | 1,274.00 | 1,280.00 | 1,264.00 | 1,268.00 | 1,246.72 | -0.47% | 211,100 |
| Dec 18, 2025 | 1,251.00 | 1,278.00 | 1,250.00 | 1,274.00 | 1,252.62 | 1.92% | 221,200 |
| Dec 17, 2025 | 1,258.00 | 1,258.00 | 1,248.00 | 1,250.00 | 1,229.02 | -0.56% | 138,500 |
| Dec 16, 2025 | 1,268.00 | 1,268.00 | 1,254.00 | 1,257.00 | 1,235.91 | -1.10% | 150,800 |
| Dec 15, 2025 | 1,254.00 | 1,271.00 | 1,254.00 | 1,271.00 | 1,249.67 | 0.87% | 252,600 |
| Dec 12, 2025 | 1,244.00 | 1,261.00 | 1,244.00 | 1,260.00 | 1,238.86 | 1.53% | 216,000 |
| Dec 11, 2025 | 1,265.00 | 1,269.00 | 1,241.00 | 1,241.00 | 1,220.17 | -1.12% | 215,400 |
| Dec 10, 2025 | 1,266.00 | 1,266.00 | 1,255.00 | 1,255.00 | 1,233.94 | 0.08% | 199,900 |
| Dec 9, 2025 | 1,269.00 | 1,276.00 | 1,250.00 | 1,254.00 | 1,232.96 | -1.10% | 165,800 |
| Dec 8, 2025 | 1,258.00 | 1,271.00 | 1,258.00 | 1,268.00 | 1,246.72 | 0.88% | 198,300 |
| Dec 5, 2025 | 1,254.00 | 1,261.00 | 1,252.00 | 1,257.00 | 1,235.91 | - | 134,300 |
| Dec 4, 2025 | 1,247.00 | 1,261.00 | 1,246.00 | 1,257.00 | 1,235.91 | 0.72% | 134,900 |
| Dec 3, 2025 | 1,273.00 | 1,278.00 | 1,248.00 | 1,248.00 | 1,227.06 | -2.58% | 146,400 |
| Dec 2, 2025 | 1,290.00 | 1,291.00 | 1,278.00 | 1,281.00 | 1,259.50 | -0.70% | 117,300 |
| Dec 1, 2025 | 1,300.00 | 1,303.00 | 1,290.00 | 1,290.00 | 1,268.35 | -1.07% | 168,900 |
| Nov 28, 2025 | 1,292.00 | 1,307.00 | 1,290.00 | 1,304.00 | 1,282.12 | 1.40% | 131,900 |
| Nov 27, 2025 | 1,272.00 | 1,290.00 | 1,271.00 | 1,286.00 | 1,264.42 | 1.10% | 95,600 |
| Nov 26, 2025 | 1,275.00 | 1,279.00 | 1,269.00 | 1,272.00 | 1,250.65 | 0.71% | 85,900 |
| Nov 25, 2025 | 1,269.00 | 1,272.00 | 1,261.00 | 1,263.00 | 1,241.81 | 0.32% | 94,500 |
| Nov 21, 2025 | 1,229.00 | 1,259.00 | 1,229.00 | 1,259.00 | 1,237.87 | 2.44% | 88,300 |
| Nov 20, 2025 | 1,234.00 | 1,238.00 | 1,229.00 | 1,229.00 | 1,208.38 | 0.99% | 96,600 |
| Nov 19, 2025 | 1,220.00 | 1,230.00 | 1,217.00 | 1,217.00 | 1,196.58 | -0.25% | 91,900 |
| Nov 18, 2025 | 1,252.00 | 1,252.00 | 1,220.00 | 1,220.00 | 1,199.53 | -2.79% | 95,700 |
| Nov 17, 2025 | 1,270.00 | 1,270.00 | 1,252.00 | 1,255.00 | 1,233.94 | -0.32% | 98,500 |
| Nov 14, 2025 | 1,250.00 | 1,266.00 | 1,250.00 | 1,259.00 | 1,237.87 | 1.21% | 168,800 |
| Nov 13, 2025 | 1,238.00 | 1,245.00 | 1,238.00 | 1,244.00 | 1,223.12 | 0.48% | 59,000 |
| Nov 12, 2025 | 1,222.00 | 1,240.00 | 1,222.00 | 1,238.00 | 1,217.23 | 1.73% | 77,100 |
| Nov 11, 2025 | 1,214.00 | 1,221.00 | 1,210.00 | 1,217.00 | 1,196.58 | 0.83% | 86,700 |
| Nov 10, 2025 | 1,213.00 | 1,213.00 | 1,202.00 | 1,207.00 | 1,186.75 | 0.17% | 95,300 |
| Nov 7, 2025 | 1,200.00 | 1,208.00 | 1,199.00 | 1,205.00 | 1,184.78 | -0.08% | 91,100 |
| Nov 6, 2025 | 1,202.00 | 1,218.00 | 1,198.00 | 1,206.00 | 1,185.76 | 0.67% | 93,400 |
| Nov 5, 2025 | 1,210.00 | 1,213.00 | 1,186.00 | 1,198.00 | 1,177.90 | -0.91% | 160,800 |
| Nov 4, 2025 | 1,205.00 | 1,218.00 | 1,203.00 | 1,209.00 | 1,188.71 | 0.67% | 93,400 |
| Oct 31, 2025 | 1,217.00 | 1,217.00 | 1,192.00 | 1,201.00 | 1,180.85 | -0.83% | 122,600 |
| Oct 30, 2025 | 1,208.00 | 1,216.00 | 1,205.00 | 1,211.00 | 1,190.68 | 0.67% | 120,100 |
| Oct 29, 2025 | 1,226.00 | 1,226.00 | 1,203.00 | 1,203.00 | 1,182.81 | -1.47% | 118,200 |
| Oct 28, 2025 | 1,250.00 | 1,250.00 | 1,221.00 | 1,221.00 | 1,200.51 | -2.55% | 131,200 |
| Oct 27, 2025 | 1,250.00 | 1,257.00 | 1,247.00 | 1,253.00 | 1,231.97 | 1.05% | 120,600 |
| Oct 24, 2025 | 1,244.00 | 1,245.00 | 1,238.00 | 1,240.00 | 1,219.19 | 0.24% | 78,500 |
| Oct 23, 2025 | 1,229.00 | 1,240.00 | 1,224.00 | 1,237.00 | 1,216.24 | 1.06% | 94,000 |
| Oct 22, 2025 | 1,226.00 | 1,234.00 | 1,220.00 | 1,224.00 | 1,203.46 | -0.24% | 102,300 |
| Oct 21, 2025 | 1,242.00 | 1,245.00 | 1,226.00 | 1,227.00 | 1,206.41 | -1.05% | 122,600 |
| Oct 20, 2025 | 1,237.00 | 1,242.00 | 1,233.00 | 1,240.00 | 1,219.19 | 0.81% | 90,500 |
| Oct 17, 2025 | 1,226.00 | 1,232.00 | 1,223.00 | 1,230.00 | 1,209.36 | 0.16% | 92,000 |
| Oct 16, 2025 | 1,226.00 | 1,235.00 | 1,226.00 | 1,228.00 | 1,207.39 | 0.57% | 117,800 |
| Oct 15, 2025 | 1,209.00 | 1,221.00 | 1,209.00 | 1,221.00 | 1,200.51 | 2.01% | 98,600 |
| Oct 14, 2025 | 1,200.00 | 1,215.00 | 1,192.00 | 1,197.00 | 1,176.91 | -1.48% | 185,500 |
| Oct 10, 2025 | 1,229.00 | 1,233.00 | 1,215.00 | 1,215.00 | 1,194.61 | -2.02% | 130,000 |
| Oct 9, 2025 | 1,234.00 | 1,240.00 | 1,230.00 | 1,240.00 | 1,219.19 | 0.49% | 94,800 |
| Oct 8, 2025 | 1,221.00 | 1,244.00 | 1,221.00 | 1,234.00 | 1,213.29 | 1.06% | 135,500 |
| Oct 7, 2025 | 1,212.00 | 1,223.00 | 1,212.00 | 1,221.00 | 1,200.51 | 0.58% | 150,000 |