The Pack Corporation (TYO:3950)
Japan
· Delayed Price · Currency is JPY 1,333.00
+44.00 (3.41%)
Apr 28, 2026, 3:30 PM JST
The Pack Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,296.00 | 1,333.00 | 1,296.00 | 1,333.00 | 1,333.00 | 3.41% | 137,700 |
| Apr 27, 2026 | 1,285.00 | 1,297.00 | 1,281.00 | 1,289.00 | 1,289.00 | -0.15% | 82,400 |
| Apr 24, 2026 | 1,300.00 | 1,304.00 | 1,282.00 | 1,291.00 | 1,291.00 | -0.62% | 78,800 |
| Apr 23, 2026 | 1,315.00 | 1,319.00 | 1,285.00 | 1,299.00 | 1,299.00 | -1.44% | 107,000 |
| Apr 22, 2026 | 1,340.00 | 1,343.00 | 1,317.00 | 1,318.00 | 1,318.00 | -1.64% | 80,500 |
| Apr 21, 2026 | 1,364.00 | 1,364.00 | 1,339.00 | 1,340.00 | 1,340.00 | -0.15% | 94,400 |
| Apr 20, 2026 | 1,357.00 | 1,359.00 | 1,339.00 | 1,342.00 | 1,342.00 | -0.89% | 88,500 |
| Apr 17, 2026 | 1,357.00 | 1,359.00 | 1,350.00 | 1,354.00 | 1,354.00 | 0.30% | 81,300 |
| Apr 16, 2026 | 1,369.00 | 1,369.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.74% | 87,700 |
| Apr 15, 2026 | 1,365.00 | 1,372.00 | 1,351.00 | 1,360.00 | 1,360.00 | 0.74% | 72,400 |
| Apr 14, 2026 | 1,366.00 | 1,367.00 | 1,346.00 | 1,350.00 | 1,350.00 | 0.30% | 64,000 |
| Apr 13, 2026 | 1,365.00 | 1,365.00 | 1,346.00 | 1,346.00 | 1,346.00 | -0.81% | 53,000 |
| Apr 10, 2026 | 1,378.00 | 1,384.00 | 1,353.00 | 1,357.00 | 1,357.00 | -1.45% | 70,000 |
| Apr 9, 2026 | 1,388.00 | 1,399.00 | 1,377.00 | 1,377.00 | 1,377.00 | -0.07% | 74,400 |
| Apr 8, 2026 | 1,380.00 | 1,384.00 | 1,360.00 | 1,378.00 | 1,378.00 | 1.17% | 105,100 |
| Apr 7, 2026 | 1,369.00 | 1,373.00 | 1,355.00 | 1,362.00 | 1,362.00 | -0.22% | 72,300 |
| Apr 6, 2026 | 1,351.00 | 1,365.00 | 1,343.00 | 1,365.00 | 1,365.00 | 1.04% | 61,300 |
| Apr 3, 2026 | 1,350.00 | 1,359.00 | 1,341.00 | 1,351.00 | 1,351.00 | 0.90% | 123,800 |
| Apr 2, 2026 | 1,345.00 | 1,361.00 | 1,338.00 | 1,339.00 | 1,339.00 | -0.81% | 108,000 |
| Apr 1, 2026 | 1,338.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | 2.66% | 112,000 |
| Mar 31, 2026 | 1,314.00 | 1,333.00 | 1,313.00 | 1,315.00 | 1,315.00 | 0.08% | 105,900 |
| Mar 30, 2026 | 1,281.00 | 1,314.00 | 1,281.00 | 1,314.00 | 1,314.00 | -0.83% | 153,600 |
| Mar 27, 2026 | 1,317.00 | 1,325.00 | 1,311.00 | 1,325.00 | 1,325.00 | 0.76% | 135,800 |
| Mar 26, 2026 | 1,331.00 | 1,331.00 | 1,302.00 | 1,315.00 | 1,315.00 | -0.60% | 89,400 |
| Mar 25, 2026 | 1,317.00 | 1,326.00 | 1,314.00 | 1,323.00 | 1,323.00 | 2.80% | 111,100 |
| Mar 24, 2026 | 1,306.00 | 1,306.00 | 1,279.00 | 1,287.00 | 1,287.00 | 1.58% | 102,700 |
| Mar 23, 2026 | 1,308.00 | 1,308.00 | 1,257.00 | 1,267.00 | 1,267.00 | -4.67% | 167,000 |
| Mar 19, 2026 | 1,350.00 | 1,350.00 | 1,322.00 | 1,329.00 | 1,329.00 | -1.92% | 167,100 |
| Mar 18, 2026 | 1,350.00 | 1,355.00 | 1,344.00 | 1,355.00 | 1,355.00 | 1.19% | 93,700 |
| Mar 17, 2026 | 1,333.00 | 1,347.00 | 1,329.00 | 1,339.00 | 1,339.00 | 0.53% | 102,300 |
| Mar 16, 2026 | 1,323.00 | 1,335.00 | 1,305.00 | 1,332.00 | 1,332.00 | 0.91% | 128,600 |
| Mar 13, 2026 | 1,317.00 | 1,340.00 | 1,315.00 | 1,320.00 | 1,320.00 | - | 99,400 |
| Mar 12, 2026 | 1,336.00 | 1,337.00 | 1,315.00 | 1,320.00 | 1,320.00 | -1.86% | 100,300 |
| Mar 11, 2026 | 1,350.00 | 1,355.00 | 1,345.00 | 1,345.00 | 1,345.00 | - | 137,000 |
| Mar 10, 2026 | 1,332.00 | 1,348.00 | 1,317.00 | 1,345.00 | 1,345.00 | 2.28% | 129,300 |
| Mar 9, 2026 | 1,290.00 | 1,316.00 | 1,282.00 | 1,315.00 | 1,315.00 | -1.72% | 177,200 |
| 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 |