Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Pacific Net Co.,Ltd. (3021.T)

Compare
1,189.00
-47.00
(-3.80%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,230.001,233.001,118.001,189.001,189.0034,400
Apr 3, 20251,271.001,271.001,235.001,236.001,236.0013,600
Apr 2, 20251,281.001,284.001,273.001,275.001,275.009,700
Apr 1, 20251,324.001,324.001,276.001,277.001,277.0013,700
Mar 31, 20251,324.001,324.001,301.001,315.001,315.0011,200
Mar 28, 20251,332.001,343.001,325.001,343.001,343.004,100
Mar 27, 20251,335.001,336.001,325.001,332.001,332.005,900
Mar 26, 20251,315.001,337.001,315.001,335.001,335.002,800
Mar 25, 20251,310.001,333.001,309.001,314.001,314.0010,200
Mar 24, 20251,283.001,310.001,282.001,310.001,310.0013,600
Mar 21, 20251,277.001,281.001,273.001,281.001,281.003,100
Mar 19, 20251,271.001,278.001,271.001,276.001,276.001,900
Mar 18, 20251,270.001,270.001,268.001,270.001,270.004,000
Mar 17, 20251,270.001,271.001,267.001,269.001,269.002,200
Mar 14, 20251,264.001,274.001,263.001,269.001,269.002,200
Mar 13, 20251,279.001,279.001,262.001,262.001,262.003,000
Mar 12, 20251,245.001,269.001,245.001,266.001,266.005,100
Mar 11, 20251,240.001,255.001,223.001,242.001,242.006,400
Mar 10, 20251,238.001,240.001,232.001,232.001,232.001,600
Mar 7, 20251,223.001,238.001,221.001,238.001,238.008,600
Mar 6, 20251,226.001,232.001,222.001,232.001,232.005,000
Mar 5, 20251,225.001,233.001,225.001,230.001,230.002,300
Mar 4, 20251,238.001,238.001,220.001,228.001,228.0014,900
Mar 3, 20251,247.001,247.001,228.001,239.001,239.0010,900
Feb 28, 20251,231.001,248.001,226.001,231.001,231.0012,800
Feb 27, 20251,252.001,255.001,241.001,242.001,242.007,100
Feb 26, 20251,236.001,242.001,228.001,242.001,242.0014,100
Feb 25, 20251,227.001,244.001,227.001,236.001,236.006,000
Feb 21, 20251,232.001,258.001,228.001,228.001,228.006,800
Feb 20, 20251,241.001,250.001,234.001,237.001,237.009,500
Feb 19, 20251,251.001,258.001,246.001,246.001,246.002,100
Feb 18, 20251,256.001,256.001,247.001,256.001,256.001,800
Feb 17, 20251,248.001,268.001,248.001,252.001,252.002,700
Feb 14, 20251,244.001,256.001,243.001,246.001,246.003,300
Feb 13, 20251,253.001,262.001,250.001,251.001,251.002,400
Feb 12, 20251,257.001,263.001,252.001,253.001,253.004,500
Feb 10, 20251,264.001,265.001,260.001,265.001,265.00700
Feb 7, 20251,263.001,277.001,246.001,264.001,264.003,600
Feb 6, 20251,243.001,263.001,243.001,255.001,255.003,700
Feb 5, 20251,238.001,258.001,238.001,243.001,243.001,400
Feb 4, 20251,241.001,265.001,237.001,237.001,237.0012,000
Feb 3, 20251,246.001,248.001,230.001,234.001,234.0017,300
Jan 31, 20251,289.001,289.001,251.001,251.001,251.003,300
Jan 30, 20251,286.001,288.001,275.001,288.001,288.001,700
Jan 29, 20251,283.001,291.001,283.001,291.001,291.001,100
Jan 28, 20251,289.001,306.001,282.001,282.001,282.007,800
Jan 27, 20251,270.001,290.001,270.001,282.001,282.004,400
Jan 24, 20251,285.001,300.001,265.001,265.001,265.007,700
Jan 23, 20251,256.001,290.001,253.001,270.001,270.0010,600
Jan 22, 20251,231.001,257.001,231.001,242.001,242.008,100
Jan 21, 20251,233.001,253.001,224.001,235.001,235.0013,900
Jan 20, 20251,229.001,244.001,224.001,235.001,235.0023,300
Jan 17, 20251,228.001,250.001,213.001,224.001,224.0024,900
Jan 16, 20251,284.001,285.001,250.001,252.001,252.0033,500
Jan 15, 20251,322.001,347.001,270.001,284.001,284.0075,800
Jan 14, 20251,378.001,417.001,365.001,412.001,412.0027,800
Jan 10, 20251,370.001,398.001,365.001,385.001,385.009,600
Jan 9, 20251,392.001,392.001,367.001,367.001,367.008,600
Jan 8, 20251,392.001,401.001,386.001,392.001,392.005,900
Jan 7, 20251,423.001,424.001,400.001,400.001,400.007,300
Jan 6, 20251,389.001,450.001,367.001,416.001,416.0031,400
Dec 30, 20241,383.001,395.001,364.001,389.001,389.0015,800
Dec 27, 20241,382.001,415.001,365.001,382.001,382.0029,500
Dec 26, 20241,370.001,384.001,361.001,364.001,364.0020,100
Dec 25, 20241,438.001,439.001,355.001,363.001,363.0029,200
Dec 24, 20241,411.001,452.001,380.001,427.001,427.0060,400
Dec 23, 20241,418.001,422.001,364.001,422.001,422.0022,300
Dec 20, 20241,430.001,430.001,382.001,428.001,428.0028,300
Dec 19, 20241,356.001,420.001,354.001,419.001,419.0032,000
Dec 18, 20241,321.001,418.001,300.001,416.001,416.0048,100
Dec 17, 20241,336.001,336.001,326.001,332.001,332.003,800
Dec 16, 20241,341.001,341.001,328.001,336.001,336.002,400
Dec 13, 20241,307.001,339.001,307.001,328.001,328.005,600
Dec 12, 20241,338.001,339.001,277.001,321.001,321.0013,800
Dec 11, 20241,343.001,343.001,325.001,327.001,327.002,100
Dec 10, 20241,337.001,348.001,335.001,339.001,339.002,100
Dec 9, 20241,332.001,349.001,328.001,345.001,345.002,400
Dec 6, 20241,350.001,352.001,338.001,338.001,338.00800
Dec 5, 20241,334.001,354.001,327.001,345.001,345.002,300
Dec 4, 20241,360.001,360.001,330.001,331.001,331.002,100
Dec 3, 20241,345.001,360.001,343.001,360.001,360.0013,000
Dec 2, 20241,358.001,359.001,345.001,345.001,345.004,800
Nov 29, 20241,326.001,355.001,300.001,350.001,350.008,900
Nov 28, 20241,302.001,345.001,295.001,326.001,326.005,700
Nov 27, 20241,285.001,315.001,280.001,302.001,302.005,600
Nov 26, 20241,282.001,291.001,275.001,291.001,291.003,500
Nov 25, 20241,290.001,298.001,271.001,282.001,282.008,000
Nov 22, 20241,283.001,297.001,256.001,291.001,291.002,500
Nov 21, 20241,264.001,283.001,264.001,283.001,283.002,800
Nov 20, 20241,277.001,288.001,270.001,270.001,270.003,900
Nov 19, 20241,237.001,287.001,221.001,279.001,279.0013,000
Nov 18, 20241,223.001,243.001,216.001,235.001,235.002,000
Nov 15, 20241,255.001,257.001,212.001,232.001,232.0011,100
Nov 14, 20241,250.001,254.001,242.001,249.001,249.006,200
Nov 13, 20241,275.001,275.001,253.001,253.001,253.008,400
Nov 12, 20241,238.001,278.001,238.001,278.001,278.0023,100
Nov 11, 20241,268.001,268.001,237.001,237.001,237.0011,000
Nov 8, 20241,250.001,260.001,250.001,255.001,255.0021,500
Nov 7, 20241,249.001,256.001,241.001,255.001,255.005,900
Nov 6, 20241,253.001,270.001,235.001,238.001,238.008,700
Nov 5, 20241,235.001,250.001,235.001,250.001,250.0012,000
Nov 1, 20241,235.001,251.001,231.001,231.001,231.0026,300
Oct 31, 20241,248.001,265.001,238.001,247.001,247.006,000
Oct 30, 20241,254.001,261.001,245.001,246.001,246.005,100
Oct 29, 20241,245.001,251.001,234.001,249.001,249.0011,800
Oct 28, 20241,210.001,247.001,210.001,247.001,247.0011,200
Oct 25, 20241,236.001,245.001,217.001,226.001,226.0012,600
Oct 24, 20241,256.001,261.001,234.001,243.001,243.007,500
Oct 23, 20241,266.001,272.001,256.001,269.001,269.0013,700
Oct 22, 20241,323.001,323.001,266.001,275.001,275.0014,800
Oct 21, 20241,357.001,375.001,314.001,317.001,317.0012,300
Oct 18, 20241,300.001,358.001,300.001,345.001,345.0017,300
Oct 17, 20241,375.001,375.001,286.001,289.001,289.0027,300
Oct 16, 20241,270.001,359.001,255.001,359.001,359.0043,600
Oct 15, 20241,278.001,300.001,259.001,282.001,282.0049,300
Oct 11, 20241,271.001,271.001,218.001,231.001,231.0019,100
Oct 10, 20241,259.001,276.001,241.001,243.001,243.003,700
Oct 9, 20241,275.001,275.001,240.001,249.001,249.003,900
Oct 8, 20241,245.001,262.001,242.001,259.001,259.003,000
Oct 7, 20241,282.001,282.001,250.001,251.001,251.004,200
Oct 4, 20241,272.001,295.001,261.001,263.001,263.006,900
Oct 3, 20241,292.001,292.001,251.001,273.001,273.003,700
Oct 2, 20241,281.001,297.001,259.001,272.001,272.009,700
Oct 1, 20241,243.001,302.001,243.001,282.001,282.0015,700
Sep 30, 20241,216.001,246.001,216.001,234.001,234.004,600
Sep 27, 20241,249.001,260.001,228.001,246.001,246.005,300
Sep 26, 20241,231.001,248.001,206.001,243.001,243.005,600
Sep 25, 20241,202.001,231.001,200.001,229.001,229.007,900
Sep 24, 20241,218.001,220.001,192.001,202.001,202.004,700
Sep 20, 20241,230.001,230.001,193.001,218.001,218.005,600
Sep 19, 20241,195.001,215.001,177.001,212.001,212.0011,100
Sep 18, 20241,184.001,189.001,170.001,180.001,180.009,800
Sep 17, 20241,166.001,180.001,152.001,166.001,166.006,300
Sep 13, 20241,150.001,155.001,144.001,150.001,150.004,400
Sep 12, 20241,146.001,167.001,138.001,149.001,149.007,900
Sep 11, 20241,191.001,196.001,124.001,135.001,135.009,500
Sep 10, 20241,207.001,207.001,170.001,191.001,191.003,300
Sep 9, 20241,161.001,199.001,157.001,199.001,199.0025,200
Sep 6, 20241,187.001,229.001,184.001,205.001,205.003,700
Sep 5, 20241,177.001,250.001,168.001,214.001,214.0010,400
Sep 4, 20241,235.001,249.001,186.001,200.001,200.0018,800
Sep 3, 20241,273.001,300.001,265.001,278.001,278.006,100
Sep 2, 20241,297.001,297.001,232.001,269.001,269.005,700
Aug 30, 20241,276.001,289.001,262.001,287.001,287.004,500
Aug 29, 20241,260.001,279.001,246.001,270.001,270.005,700
Aug 28, 20241,299.001,300.001,264.001,276.001,276.0012,400
Aug 27, 20241,230.001,309.001,206.001,283.001,283.0050,100
Aug 26, 20241,223.001,233.001,207.001,228.001,228.0017,900
Aug 23, 20241,220.001,225.001,209.001,218.001,218.002,700
Aug 22, 20241,220.001,231.001,204.001,220.001,220.003,700
Aug 21, 20241,200.001,218.001,200.001,214.001,214.003,000
Aug 20, 20241,186.001,211.001,186.001,202.001,202.003,000
Aug 19, 20241,205.001,225.001,121.001,180.001,180.0013,900
Aug 16, 20241,210.001,241.001,201.001,228.001,228.0010,500
Aug 15, 20241,212.001,229.001,200.001,222.001,222.007,600
Aug 14, 20241,208.001,215.001,182.001,201.001,201.005,200
Aug 13, 20241,170.001,215.001,170.001,215.001,215.008,600
Aug 9, 20241,169.001,186.001,140.001,149.001,149.009,700
Aug 8, 20241,104.001,188.001,104.001,157.001,157.006,500
Aug 7, 20241,035.001,160.001,027.001,121.001,121.0015,600
Aug 6, 20241,050.001,117.001,050.001,065.001,065.0054,400
Aug 5, 20241,147.001,177.001,000.001,009.001,009.0079,000
Aug 2, 20241,257.001,283.001,202.001,237.001,237.0024,800
Aug 1, 20241,375.001,375.001,300.001,317.001,317.0030,800
Jul 31, 20241,387.001,391.001,366.001,383.001,383.003,900
Jul 30, 20241,382.001,393.001,361.001,380.001,380.008,800
Jul 29, 20241,429.001,429.001,372.001,382.001,382.008,200
Jul 26, 20241,373.001,407.001,368.001,399.001,399.007,200
Jul 25, 20241,351.001,390.001,351.001,366.001,366.0017,300
Jul 24, 20241,390.001,416.001,361.001,368.001,368.0015,700
Jul 23, 20241,368.001,424.001,367.001,384.001,384.0020,100
Jul 22, 20241,418.001,419.001,355.001,363.001,363.0037,200
Jul 19, 20241,406.001,460.001,405.001,418.001,418.0032,800
Jul 18, 20241,441.001,499.001,418.001,429.001,429.0070,400
Jul 17, 20241,535.001,558.001,465.001,491.001,491.00153,800
Jul 16, 20241,593.001,630.001,539.001,615.001,615.00108,600
Jul 12, 20241,500.001,592.001,480.001,585.001,585.0066,500
Jul 11, 20241,527.001,528.001,462.001,500.001,500.0026,000
Jul 10, 20241,538.001,538.001,495.001,512.001,512.0019,400
Jul 9, 20241,488.001,541.001,469.001,540.001,540.0039,000
Jul 8, 20241,488.001,488.001,431.001,476.001,476.0021,200
Jul 5, 20241,520.001,560.001,450.001,481.001,481.0048,200
Jul 4, 20241,580.001,580.001,510.001,519.001,519.0057,300
Jul 3, 20241,519.001,578.001,431.001,578.001,578.0075,200
Jul 2, 20241,495.001,532.001,478.001,521.001,521.0052,400
Jul 1, 20241,439.001,485.001,431.001,476.001,476.0019,200
Jun 28, 20241,450.001,450.001,410.001,430.001,430.009,300
Jun 27, 20241,426.001,469.001,426.001,442.001,442.0023,600
Jun 26, 20241,429.001,490.001,411.001,428.001,428.0046,100
Jun 25, 20241,342.001,415.001,342.001,406.001,406.0030,100
Jun 24, 20241,352.001,352.001,323.001,342.001,342.0010,000
Jun 21, 20241,299.001,389.001,280.001,352.001,352.0042,200
Jun 20, 20241,245.001,324.001,245.001,307.001,307.0028,900
Jun 19, 20241,240.001,247.001,232.001,247.001,247.003,600
Jun 18, 20241,245.001,261.001,231.001,245.001,245.003,300
Jun 17, 20241,255.001,255.001,226.001,249.001,249.005,300
Jun 14, 20241,239.001,258.001,226.001,258.001,258.0010,200
Jun 13, 20241,229.001,236.001,210.001,222.001,222.005,700
Jun 12, 20241,224.001,255.001,224.001,227.001,227.002,200
Jun 11, 20241,231.001,244.001,215.001,244.001,244.007,800
Jun 10, 20241,204.001,240.001,199.001,231.001,231.0011,900
Jun 7, 20241,198.001,245.001,197.001,211.001,211.0036,600
Jun 6, 20241,256.001,256.001,196.001,206.001,206.0028,500
Jun 5, 20241,288.001,288.001,252.001,256.001,256.0018,500
Jun 4, 20241,288.001,300.001,271.001,288.001,288.0015,700
Jun 3, 20241,353.001,357.001,287.001,287.001,287.0023,900
May 31, 20241,300.001,353.001,300.001,353.001,353.0026,300
May 30, 2024 41.00 Dividend
May 30, 20241,303.001,317.001,259.001,301.001,301.0050,100
May 29, 20241,415.001,442.001,360.001,361.001,320.0030,900
May 28, 20241,428.001,461.001,411.001,423.001,380.1316,300
May 27, 20241,493.001,493.001,410.001,436.001,392.7434,700
May 24, 20241,399.001,485.001,393.001,469.001,424.7533,200
May 23, 20241,414.001,421.001,382.001,399.001,356.8613,200
May 22, 20241,405.001,426.001,405.001,415.001,372.3710,300
May 21, 20241,381.001,428.001,381.001,405.001,362.6713,300
May 20, 20241,354.001,395.001,354.001,380.001,338.4331,700
May 17, 20241,364.001,379.001,353.001,354.001,313.2116,700
May 16, 20241,395.001,414.001,366.001,369.001,327.7618,300
May 15, 20241,391.001,429.001,378.001,403.001,360.7331,200
May 14, 20241,388.001,429.001,388.001,393.001,351.0412,600
May 13, 20241,440.001,440.001,378.001,388.001,346.1933,600
May 10, 20241,478.001,481.001,445.001,450.001,406.3218,900
May 9, 20241,494.001,505.001,477.001,478.001,433.484,600
May 8, 20241,490.001,510.001,490.001,493.001,448.021,800
May 7, 20241,496.001,512.001,483.001,490.001,445.1111,800
May 2, 20241,472.001,496.001,463.001,494.001,448.997,600
May 1, 20241,489.001,489.001,466.001,483.001,438.321,300
Apr 30, 20241,501.001,505.001,465.001,471.001,426.6913,500
Apr 26, 20241,513.001,514.001,486.001,502.001,456.754,200
Apr 25, 20241,493.001,521.001,486.001,486.001,441.235,100
Apr 24, 20241,500.001,518.001,485.001,506.001,460.637,200
Apr 23, 20241,479.001,498.001,458.001,498.001,452.878,700
Apr 22, 20241,453.001,512.001,441.001,479.001,434.4523,300
Apr 19, 20241,530.001,579.001,433.001,452.001,408.2631,100
Apr 18, 20241,465.001,579.001,422.001,520.001,474.2140,900
Apr 17, 20241,536.001,540.001,481.001,482.001,437.3526,400
Apr 16, 20241,603.001,603.001,488.001,521.001,475.1895,100
Apr 15, 20241,777.001,861.001,769.001,861.001,804.9435,500
Apr 12, 20241,842.001,842.001,785.001,785.001,731.239,400
Apr 11, 20241,856.001,856.001,800.001,820.001,765.1710,200
Apr 10, 20241,829.001,860.001,806.001,858.001,802.0311,600
Apr 9, 20241,868.001,868.001,813.001,813.001,758.389,100
Apr 8, 20241,830.001,865.001,803.001,837.001,781.668,300
Apr 5, 20241,843.001,878.001,739.001,831.001,775.8419,000
Apr 4, 20241,802.001,900.001,781.001,879.001,822.4018,900

Related Tickers

1STX.MI SEAGATE TECHNOLOGY HOLDINGS
88.06
+33.93%
 
847.BE Seagate Technology Holdings PLC
64.30
-14.27%
 
LOGI Logitech International S.A.
69.30
-2.95%
 
NNDM Nano Dimension Ltd.
1.4300
-4.67%
 
STX Seagate Technology Holdings plc
66.73
-6.71%
 
RCAT Red Cat Holdings, Inc.
6.17
-9.13%
 
ANET Arista Networks Inc
64.37
-9.68%
 
DELL Dell Technologies Inc.
71.63
-7.25%
 
QBTS D-Wave Quantum Inc.
6.34
-11.45%
 
SMCI Super Micro Computer, Inc.
29.82
-7.74%