The Pack Corporation - 3950.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,176	1,169	1,169	1,183	1,168	308,000
September 04, 2025	1,175	1,177	1,177	1,181	1,167	215,700
September 03, 2025	1,159	1,173	1,173	1,185	1,159	347,500
September 02, 2025	1,149	1,159	1,159	1,167	1,149	331,200
September 01, 2025	1,122	1,149	1,149	1,175	1,119	945,500
August 29, 2025	1,189	1,182	1,182	1,191	1,181	56,600
August 28, 2025	1,200	1,189	1,189	1,207	1,189	89,700
August 27, 2025	1,187	1,200	1,200	1,205	1,186	117,500
August 26, 2025	1,181	1,187	1,187	1,193	1,178	103,700
August 25, 2025	1,171	1,180	1,180	1,181	1,167	78,400
August 22, 2025	1,182	1,166	1,166	1,182	1,166	70,000
August 21, 2025	1,185	1,178	1,178	1,189	1,175	67,600
August 20, 2025	1,170	1,183	1,183	1,185	1,167	90,300
August 19, 2025	1,157	1,169	1,169	1,169	1,150	86,700
August 18, 2025	1,142	1,157	1,157	1,157	1,141	83,100
August 15, 2025	1,142	1,138	1,138	1,148	1,131	86,500
August 14, 2025	1,139	1,139	1,139	1,150	1,131	92,100
August 13, 2025	1,131	1,152	1,152	1,155	1,114	168,000
August 12, 2025	1,162	1,160	1,160	1,165	1,151	127,200
August 08, 2025	1,148	1,159	1,159	1,162	1,148	76,800
August 07, 2025	1,150	1,152	1,152	1,157	1,146	62,300
August 06, 2025	1,136	1,144	1,144	1,147	1,134	71,500
August 05, 2025	1,136	1,132	1,132	1,141	1,131	69,900
August 04, 2025	1,134	1,135	1,135	1,142	1,129	56,000
August 01, 2025	1,140	1,149	1,149	1,155	1,140	104,800
July 31, 2025	1,132	1,135	1,135	1,140	1,125	113,400
July 30, 2025	1,125	1,133	1,133	1,133	1,120	334,000
July 29, 2025	1,118	1,127	1,127	1,127	1,113	92,900
July 28, 2025	1,130	1,126	1,126	1,135	1,119	58,000
July 25, 2025	1,123	1,130	1,130	1,135	1,120	71,600
July 24, 2025	1,121	1,121	1,121	1,122	1,115	83,800
July 23, 2025	1,118	1,118	1,118	1,123	1,111	136,600
July 22, 2025	1,102	1,110	1,110	1,116	1,101	86,300
July 18, 2025	1,116	1,101	1,101	1,116	1,100	125,900
July 17, 2025	1,104	1,116	1,116	1,116	1,103	73,600
July 16, 2025	1,121	1,109	1,109	1,121	1,104	104,500
July 15, 2025	1,133	1,122	1,122	1,136	1,122	78,600
July 14, 2025	1,130	1,136	1,136	1,139	1,127	134,300
July 11, 2025	1,110	1,131	1,131	1,135	1,105	130,800
July 10, 2025	1,109	1,107	1,107	1,109	1,100	148,800
July 09, 2025	1,120	1,115	1,115	1,130	1,111	112,000
July 08, 2025	1,116	1,118	1,118	1,119	1,109	142,600
July 07, 2025	1,126	1,117	1,117	1,133	1,111	119,200
July 04, 2025	1,145	1,126	1,126	1,155	1,121	98,200
July 03, 2025	1,119	1,133	1,133	1,134	1,103	136,900
July 02, 2025	1,081	1,110	1,110	1,115	1,079	154,800
July 01, 2025	1,099	1,093	1,093	1,101	1,086	98,700
June 30, 2025	1,096	1,100	1,100	1,108	1,095	192,900
June 27, 2025	1,080	1,095	1,095	1,107	1,068	501,200
June 26, 2025	1,086.67	1,090	1,070.67	1,095	1,083.33	4.24M
June 25, 2025	1,066.67	1,081.67	1,062.48	1,086.67	1,065	1.76M
June 24, 2025	1,063.33	1,076.67	1,057.57	1,083.33	1,063.33	1.12M
June 23, 2025	1,051.67	1,071.67	1,052.66	1,071.67	1,046.67	1.25M
June 20, 2025	1,056.67	1,055	1,036.29	1,060	1,055	632,700
June 19, 2025	1,061.67	1,058.33	1,039.56	1,063.33	1,056.67	558,000
June 18, 2025	1,063.33	1,065	1,046.11	1,071.67	1,061.67	299,700
June 17, 2025	1,066.67	1,066.67	1,047.75	1,068.33	1,058.33	298,800
June 16, 2025	1,076.67	1,066.67	1,047.75	1,080	1,056.67	582,300
June 13, 2025	1,083.33	1,076.67	1,057.57	1,085	1,068.33	401,400
June 12, 2025	1,093.33	1,083.33	1,064.12	1,096.67	1,083.33	321,300

The Pack Corporation (3950.T) JPX