Pacific Systems Corporation - 3847.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 25, 2025	6,780	6,780	6,780	6,780	6,780	100
November 21, 2025	6,780	6,780	6,780	6,780	6,780	0
November 20, 2025	6,780	6,780	6,780	6,780	6,780	0
November 19, 2025	6,800	6,780	6,780	6,800	6,780	3,300
November 18, 2025	6,810	6,810	6,810	6,810	6,810	100
November 17, 2025	6,810	6,810	6,810	6,810	6,810	0
November 14, 2025	6,810	6,810	6,810	6,810	6,810	0
November 13, 2025	6,810	6,810	6,810	6,810	6,810	100
November 12, 2025	6,820	6,820	6,820	6,820	6,820	100
November 11, 2025	6,810	6,810	6,810	6,810	6,810	200
November 10, 2025	6,830	6,830	6,830	6,830	6,830	0
November 07, 2025	6,830	6,830	6,830	6,830	6,830	0
November 06, 2025	6,830	6,830	6,830	6,830	6,830	0
November 05, 2025	6,830	6,830	6,830	6,830	6,830	100
November 04, 2025	6,810	6,810	6,810	6,810	6,810	600
October 31, 2025	6,810	6,810	6,810	6,810	6,810	0
October 30, 2025	6,810	6,810	6,810	6,810	6,810	100
October 29, 2025	6,800	6,800	6,800	6,800	6,800	0
October 28, 2025	6,800	6,800	6,800	6,800	6,800	0
October 27, 2025	6,800	6,800	6,800	6,800	6,800	0
October 24, 2025	6,800	6,800	6,800	6,800	6,800	100
October 23, 2025	6,800	6,800	6,800	6,800	6,800	500
October 22, 2025	6,800	6,800	6,800	6,800	6,800	0
October 21, 2025	6,800	6,800	6,800	6,800	6,800	0
October 20, 2025	6,800	6,800	6,800	6,800	6,800	100
October 17, 2025	6,800	6,800	6,800	6,800	6,800	0
October 16, 2025	6,800	6,800	6,800	6,800	6,800	0
October 15, 2025	6,800	6,800	6,800	6,800	6,800	0
October 14, 2025	6,800	6,800	6,800	6,800	6,800	0
October 10, 2025	6,820	6,800	6,800	6,820	6,800	900
October 09, 2025	6,800	6,800	6,800	6,800	6,800	600
October 08, 2025	6,790	6,790	6,790	6,790	6,790	0
October 07, 2025	6,800	6,790	6,790	6,800	6,790	300
October 06, 2025	6,800	6,800	6,800	6,800	6,800	100
October 03, 2025	6,810	6,820	6,820	6,820	6,810	300
October 02, 2025	6,810	6,800	6,800	6,810	6,790	1,300
October 01, 2025	6,800	6,800	6,800	6,800	6,800	100
September 30, 2025	6,810	6,810	6,810	6,810	6,810	200
September 29, 2025	6,800	6,800	6,800	6,800	6,800	1,200
September 26, 2025	6,820	6,820	6,820	6,820	6,820	200
September 25, 2025	6,800	6,820	6,820	6,820	6,770	1,800
September 24, 2025	6,840	6,800	6,800	7,200	6,790	3,800
September 22, 2025	6,820	6,840	6,840	6,840	6,790	1,100
September 19, 2025	6,840	6,840	6,840	6,840	6,830	300
September 18, 2025	6,840	6,840	6,840	6,840	6,840	1,600
September 17, 2025	6,830	6,840	6,840	6,840	6,830	1,500
September 16, 2025	6,830	6,830	6,830	6,830	6,830	500

Pacific Systems Corporation (3847.T) JPX