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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,426	2,426	2,426	2,470	2,378	1.57M
September 03, 2025	2,368	2,397	2,397	2,434	2,364	974,800
September 02, 2025	2,330	2,373	2,373	2,382	2,320	641,900
September 01, 2025	2,309	2,317	2,317	2,365	2,281	1.2M
August 29, 2025	2,300	2,299	2,299	2,361	2,296	1.28M
August 28, 2025	2,316	2,316	2,316	2,332	2,284	707,300
August 27, 2025	2,277	2,317	2,317	2,394	2,244	1.09M
August 26, 2025	2,269	2,260	2,260	2,315	2,230	1.31M
August 25, 2025	2,256	2,278	2,278	2,318	2,223	756,400
August 22, 2025	2,270	2,303	2,303	2,313	2,224	1.14M
August 21, 2025	2,256	2,266	2,266	2,290	2,219	611,600
August 20, 2025	2,200	2,261	2,261	2,274	2,188	666,300
August 19, 2025	2,155	2,204	2,204	2,214	2,155	961,200
August 18, 2025	2,155	2,155	2,155	2,175	2,148	363,900
August 15, 2025	2,159	2,172	2,172	2,180	2,154	418,700
August 14, 2025	2,160	2,160	2,160	2,171	2,153	317,600
August 13, 2025	2,141	2,156	2,156	2,169	2,139	541,000
August 12, 2025	2,130	2,141	2,141	2,155	2,129	762,900
August 08, 2025	2,133	2,146	2,146	2,170	2,133	468,700
August 07, 2025	2,140	2,151	2,151	2,171	2,125	676,000
August 06, 2025	2,118	2,160	2,160	2,173	2,118	517,900
August 05, 2025	2,097	2,117	2,117	2,158	2,097	721,400
August 04, 2025	2,092	2,100	2,100	2,119	2,091	448,400
August 01, 2025	2,080	2,096	2,096	2,113	2,080	539,400
July 31, 2025	2,080	2,077	2,077	2,084	2,077	577,100
July 30, 2025	2,096	2,085	2,085	2,097	2,085	635,800
July 29, 2025	2,116	2,100	2,100	2,122	2,098	701,600
July 28, 2025	2,100	2,135	2,135	2,155	2,091	2.81M
July 25, 2025	1,761	1,761	1,761	1,761	1,761	44,300
July 24, 2025	1,456	1,461	1,461	1,475	1,454	113,900
July 23, 2025	1,400	1,442	1,442	1,458	1,400	202,900
July 22, 2025	1,373	1,369	1,369	1,381	1,363	66,000
July 18, 2025	1,385	1,374	1,374	1,385	1,372	42,500
July 17, 2025	1,368	1,381	1,381	1,382	1,363	46,300
July 16, 2025	1,379	1,378	1,378	1,383	1,373	93,400
July 15, 2025	1,384	1,385	1,385	1,391	1,378	94,500
July 14, 2025	1,367	1,377	1,377	1,383	1,365	82,000
July 11, 2025	1,359	1,373	1,373	1,380	1,359	103,100
July 10, 2025	1,362	1,357	1,357	1,365	1,353	115,400
July 09, 2025	1,359	1,362	1,362	1,372	1,353	176,200
July 08, 2025	1,322	1,344	1,344	1,346	1,313	152,800

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