Pacific Industrial Co., Ltd. - 7250.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,070	3,100	3,100	3,130	3,070	59,500
December 03, 2025	3,100	3,080	3,080	3,115	3,080	86,700
December 02, 2025	3,125	3,100	3,100	3,125	3,085	32,600
December 01, 2025	3,200	3,100	3,100	3,200	3,070	76,200
November 28, 2025	3,145	3,185	3,185	3,185	3,120	37,900
November 27, 2025	3,110	3,135	3,135	3,140	3,110	17,700
November 26, 2025	3,170	3,140	3,140	3,220	3,115	56,300
November 25, 2025	3,125	3,165	3,165	3,165	3,125	50,400
November 21, 2025	3,085	3,125	3,125	3,145	3,080	98,000
November 20, 2025	3,050	3,070	3,070	3,090	2,986	101,400
November 19, 2025	3,050	3,010	3,010	3,050	2,999	74,600
November 18, 2025	3,080	3,050	3,050	3,080	3,005	50,600
November 17, 2025	3,100	3,110	3,110	3,125	3,070	52,100
November 14, 2025	3,200	3,155	3,155	3,200	3,130	57,100
November 13, 2025	3,175	3,205	3,205	3,205	3,125	100,100
November 12, 2025	3,090	3,175	3,175	3,175	3,090	199,700
November 11, 2025	3,120	3,090	3,090	3,130	3,085	61,400
November 10, 2025	3,070	3,115	3,115	3,115	3,065	79,300
November 07, 2025	3,020	3,055	3,055	3,075	3,020	367,500
November 06, 2025	3,020	3,000	3,000	3,035	2,993	157,600
November 05, 2025	3,020	3,020	3,020	3,045	2,928	687,800
November 04, 2025	3,055	3,050	3,050	3,095	3,050	389,800
October 31, 2025	3,000	3,080	3,080	3,185	3,000	743,600
October 30, 2025	2,960	3,040	3,040	3,105	2,952	540,000
October 29, 2025	2,923	2,960	2,960	2,992	2,923	565,900
October 28, 2025	2,940	2,919	2,919	2,940	2,914	201,100
October 27, 2025	2,941	2,945	2,945	2,953	2,925	165,000
October 24, 2025	2,929	2,960	2,960	3,025	2,925	509,500
October 23, 2025	2,735	2,754	2,754	2,781	2,723	143,700
October 22, 2025	2,713	2,703	2,703	2,787	2,693	326,900
October 21, 2025	2,681	2,682	2,682	2,711	2,681	129,900
October 20, 2025	2,679	2,684	2,684	2,703	2,654	110,600
October 17, 2025	2,591	2,650	2,650	2,650	2,550	171,700
October 16, 2025	2,500	2,563	2,563	2,570	2,481	377,900
October 15, 2025	2,680	2,478	2,478	2,696	2,478	211,800
October 14, 2025	2,650	2,665	2,665	2,695	2,650	322,000
October 10, 2025	2,663	2,689	2,689	2,700	2,662	134,200
October 09, 2025	2,709	2,690	2,690	2,709	2,662	148,100
October 08, 2025	2,650	2,675	2,675	2,699	2,648	135,800
October 07, 2025	2,626	2,647	2,647	2,695	2,626	152,800
October 06, 2025	2,675	2,626	2,626	2,675	2,578	146,400
October 03, 2025	2,586	2,635	2,635	2,635	2,579	91,300
October 02, 2025	2,609	2,586	2,586	2,620	2,585	137,600
October 01, 2025	2,626	2,616	2,616	2,650	2,616	161,000
September 30, 2025	2,652	2,658	2,658	2,670	2,625	205,100
September 29, 2025	2,691	2,657	2,657	2,692	2,648	144,700
September 26, 2025	2,703	2,707	2,707	2,709	2,681	99,000
September 25, 2025	2,710	2,716	2,716	2,717	2,680	71,000
September 24, 2025	2,670	2,718	2,718	2,718	2,652	185,600
September 22, 2025	2,655	2,672	2,672	2,675	2,651	103,400
September 19, 2025	2,668	2,657	2,657	2,673	2,640	232,000
September 18, 2025	2,721	2,662	2,662	2,721	2,634	309,600
September 17, 2025	2,654	2,671	2,671	2,671	2,630	364,300
September 16, 2025	2,630	2,670	2,670	2,670	2,610	437,800
September 12, 2025	2,640	2,650	2,650	2,664	2,593	989,800
September 11, 2025	2,541	2,590	2,590	2,600	2,538	516,200
September 10, 2025	2,500	2,535	2,535	2,555	2,491	421,500
September 09, 2025	2,460	2,485	2,485	2,506	2,434	584,600
September 08, 2025	2,339	2,446	2,446	2,466	2,330	644,700
September 05, 2025	2,440	2,310	2,310	2,469	2,280	1.21M

Pacific Industrial Co., Ltd. (7250.T) JPX