Tokyo - Delayed Quote JPY

The Pack Corporation (3950.T)

3,095.00
+35.00
+(1.14%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20253,080.003,100.003,065.003,095.003,095.0017,400
May 22, 20253,085.003,085.003,045.003,060.003,060.0021,100
May 21, 20253,090.003,110.003,080.003,090.003,090.0017,300
May 20, 20253,145.003,155.003,085.003,085.003,085.0019,700
May 19, 20253,150.003,155.003,115.003,145.003,145.0019,500
May 16, 20253,105.003,170.003,090.003,150.003,150.0051,300
May 15, 20253,100.003,120.003,065.003,105.003,105.0042,200
May 14, 20253,155.003,155.003,065.003,105.003,105.0039,400
May 13, 20253,195.003,195.003,130.003,165.003,165.0037,700
May 12, 20253,230.003,265.003,215.003,265.003,265.0019,600
May 9, 20253,200.003,345.003,075.003,190.003,190.0079,700
May 8, 20253,225.003,225.003,150.003,200.003,200.0043,700
May 7, 20253,170.003,220.003,160.003,200.003,200.0017,200
May 2, 20253,220.003,220.003,160.003,190.003,190.0019,600
May 1, 20253,235.003,245.003,200.003,215.003,215.0015,700
Apr 30, 20253,250.003,250.003,200.003,245.003,245.0014,500
Apr 28, 20253,275.003,280.003,235.003,260.003,260.0015,000
Apr 25, 20253,315.003,320.003,280.003,280.003,280.0011,700
Apr 24, 20253,335.003,350.003,295.003,315.003,315.0015,500
Apr 23, 20253,335.003,335.003,285.003,310.003,310.0021,600
Apr 22, 20253,250.003,295.003,250.003,280.003,280.0026,300
Apr 21, 20253,220.003,255.003,210.003,230.003,230.0023,500
Apr 18, 20253,205.003,235.003,190.003,225.003,225.0023,500
Apr 17, 20253,140.003,190.003,135.003,175.003,175.0019,900
Apr 16, 20253,155.003,175.003,140.003,140.003,140.0023,200
Apr 15, 20253,185.003,190.003,145.003,145.003,145.008,500
Apr 14, 20253,165.003,175.003,140.003,140.003,140.0017,200
Apr 11, 20253,100.003,150.003,035.003,140.003,140.0022,000
Apr 10, 20253,200.003,210.003,115.003,160.003,160.0032,700
Apr 9, 20252,980.003,030.002,928.002,997.002,997.0032,800
Apr 8, 20252,971.003,035.002,950.003,005.003,005.0026,900
Apr 7, 20252,876.002,949.002,781.002,871.002,871.0047,300
Apr 4, 20253,170.003,180.003,015.003,075.003,075.0042,200
Apr 3, 20253,215.003,225.003,185.003,210.003,210.0032,400
Apr 2, 20253,350.003,350.003,280.003,285.003,285.0026,700
Apr 1, 20253,400.003,425.003,350.003,350.003,350.0022,100
Mar 31, 20253,445.003,455.003,350.003,380.003,380.0030,000
Mar 28, 20253,470.003,480.003,440.003,455.003,455.0025,600
Mar 27, 20253,405.003,470.003,400.003,455.003,455.0032,100
Mar 26, 20253,395.003,430.003,385.003,420.003,420.0028,500
Mar 25, 20253,345.003,395.003,345.003,380.003,380.0016,500
Mar 24, 20253,410.003,410.003,340.003,345.003,345.0014,400
Mar 21, 20253,360.003,385.003,315.003,370.003,370.0032,200
Mar 19, 20253,340.003,370.003,340.003,360.003,360.0010,800
Mar 18, 20253,345.003,360.003,330.003,330.003,330.0018,000
Mar 17, 20253,320.003,350.003,300.003,315.003,315.0018,700
Mar 14, 20253,320.003,335.003,290.003,300.003,300.0020,200
Mar 13, 20253,340.003,355.003,315.003,330.003,330.0020,000
Mar 12, 20253,370.003,370.003,325.003,350.003,350.0027,800
Mar 11, 20253,390.003,410.003,335.003,345.003,345.0017,100
Mar 10, 20253,435.003,440.003,395.003,405.003,405.0011,300
Mar 7, 20253,425.003,440.003,370.003,405.003,405.0027,400
Mar 6, 20253,360.003,425.003,360.003,425.003,425.0023,100
Mar 5, 20253,310.003,350.003,295.003,320.003,320.0021,800
Mar 4, 20253,285.003,320.003,270.003,295.003,295.0028,600
Mar 3, 20253,255.003,290.003,255.003,285.003,285.0011,200
Feb 28, 20253,280.003,290.003,230.003,230.003,230.0014,900
Feb 27, 20253,260.003,285.003,250.003,280.003,280.0010,700
Feb 26, 20253,260.003,280.003,240.003,275.003,275.0019,800
Feb 25, 20253,265.003,265.003,220.003,255.003,255.0015,200
Feb 21, 20253,360.003,360.003,225.003,245.003,245.0032,400
Feb 20, 20253,350.003,410.003,350.003,375.003,375.0025,700
Feb 19, 20253,370.003,405.003,370.003,370.003,370.0019,600
Feb 18, 20253,330.003,385.003,330.003,360.003,360.0014,600
Feb 17, 20253,320.003,335.003,310.003,335.003,335.0015,000
Feb 14, 20253,340.003,340.003,285.003,325.003,325.0018,000
Feb 13, 20253,325.003,345.003,250.003,330.003,330.0041,400
Feb 12, 20253,335.003,335.003,275.003,295.003,295.0025,800
Feb 10, 20253,275.003,345.003,265.003,265.003,265.0032,300
Feb 7, 20253,275.003,295.003,255.003,290.003,290.0020,300
Feb 6, 20253,265.003,305.003,255.003,255.003,255.0024,000
Feb 5, 20253,335.003,335.003,245.003,265.003,265.0023,100
Feb 4, 20253,365.003,380.003,280.003,290.003,290.0028,000
Feb 3, 20253,530.003,535.003,270.003,295.003,295.0087,400
Jan 31, 20253,495.003,535.003,485.003,535.003,535.0014,600
Jan 30, 20253,465.003,505.003,465.003,505.003,505.0016,500
Jan 29, 20253,500.003,500.003,475.003,480.003,480.007,700
Jan 28, 20253,430.003,505.003,430.003,500.003,500.0016,900
Jan 27, 20253,480.003,480.003,445.003,470.003,470.0010,600
Jan 24, 20253,455.003,455.003,415.003,430.003,430.0016,600
Jan 23, 20253,500.003,500.003,425.003,435.003,435.0018,300
Jan 22, 20253,535.003,535.003,480.003,500.003,500.0012,500
Jan 21, 20253,500.003,505.003,480.003,490.003,490.0016,100
Jan 20, 20253,550.003,565.003,470.003,490.003,490.0033,600
Jan 17, 20253,480.003,520.003,470.003,520.003,520.0018,600
Jan 16, 20253,535.003,535.003,455.003,500.003,500.0026,700
Jan 15, 20253,480.003,530.003,480.003,525.003,525.0026,600
Jan 14, 20253,410.003,495.003,405.003,485.003,485.0039,100
Jan 10, 20253,390.003,425.003,385.003,420.003,420.0038,400
Jan 9, 20253,450.003,455.003,400.003,425.003,425.0060,500
Jan 8, 20253,590.003,605.003,465.003,470.003,470.0058,100
Jan 7, 20253,615.003,615.003,580.003,600.003,600.0052,700
Jan 6, 20253,615.003,650.003,585.003,615.003,615.0047,600
Dec 30, 20243,590.003,630.003,565.003,580.003,580.0047,100
Dec 27, 2024 66 Dividend
Dec 27, 20243,550.003,610.003,530.003,605.003,605.00131,200
Dec 26, 20243,560.003,615.003,560.003,600.003,534.00289,700
Dec 25, 20243,545.003,600.003,545.003,600.003,534.00185,200
Dec 24, 20243,505.003,560.003,505.003,545.003,480.01155,500
Dec 23, 20243,490.003,550.003,490.003,545.003,480.01169,200
Dec 20, 20243,505.003,610.003,490.003,490.003,426.02188,600
Dec 19, 20243,505.003,580.003,505.003,555.003,489.8284,900
Dec 18, 20243,540.003,585.003,540.003,550.003,484.9245,000
Dec 17, 20243,535.003,555.003,530.003,550.003,484.9236,900
Dec 16, 20243,550.003,570.003,535.003,535.003,470.1956,300
Dec 13, 20243,510.003,565.003,510.003,540.003,475.1051,800
Dec 12, 20243,530.003,560.003,530.003,530.003,465.2860,500
Dec 11, 20243,530.003,545.003,515.003,540.003,475.1042,400
Dec 10, 20243,585.003,585.003,530.003,530.003,465.2852,300
Dec 9, 20243,585.003,605.003,575.003,580.003,514.3733,100
Dec 6, 20243,620.003,625.003,565.003,580.003,514.3726,300
Dec 5, 20243,615.003,620.003,605.003,610.003,543.8222,900
Dec 4, 20243,625.003,660.003,600.003,615.003,548.7320,400
Dec 3, 20243,630.003,660.003,620.003,645.003,578.1821,700
Dec 2, 20243,570.003,595.003,555.003,595.003,529.0920,600
Nov 29, 20243,600.003,610.003,565.003,565.003,499.6414,300
Nov 28, 20243,570.003,615.003,560.003,600.003,534.0023,600
Nov 27, 20243,590.003,590.003,520.003,575.003,509.4634,600
Nov 26, 20243,590.003,610.003,575.003,590.003,524.1824,100
Nov 25, 20243,600.003,625.003,575.003,590.003,524.1829,800
Nov 22, 20243,560.003,600.003,560.003,600.003,534.0016,200
Nov 21, 20243,560.003,580.003,550.003,565.003,499.6411,300
Nov 20, 20243,555.003,565.003,520.003,550.003,484.9221,000
Nov 19, 20243,575.003,580.003,560.003,560.003,494.7310,600
Nov 18, 20243,555.003,580.003,540.003,560.003,494.7320,900
Nov 15, 20243,600.003,620.003,570.003,575.003,509.4618,700
Nov 14, 20243,620.003,625.003,585.003,600.003,534.0018,200
Nov 13, 20243,635.003,635.003,595.003,600.003,534.0021,500
Nov 12, 20243,645.003,670.003,625.003,635.003,568.3617,900
Nov 11, 20243,715.003,715.003,640.003,645.003,578.1816,900
Nov 8, 20243,775.003,775.003,705.003,715.003,646.8918,300
Nov 7, 20243,745.003,775.003,700.003,775.003,705.7928,600
Nov 6, 20243,710.003,740.003,655.003,740.003,671.4332,100
Nov 5, 20243,750.003,765.003,715.003,750.003,681.2514,300
Nov 1, 20243,735.003,755.003,680.003,715.003,646.8912,900
Oct 31, 20243,695.003,765.003,675.003,745.003,676.3421,800
Oct 30, 20243,665.003,715.003,665.003,700.003,632.1745,000
Oct 29, 20243,695.003,700.003,655.003,675.003,607.6313,400
Oct 28, 20243,660.003,700.003,655.003,695.003,627.2612,300
Oct 25, 20243,720.003,725.003,650.003,660.003,592.9012,500
Oct 24, 20243,705.003,725.003,700.003,720.003,651.8010,900
Oct 23, 20243,715.003,735.003,700.003,705.003,637.0710,200
Oct 22, 20243,735.003,755.003,710.003,730.003,661.6221,900
Oct 21, 20243,735.003,740.003,695.003,735.003,666.5319,500
Oct 18, 20243,770.003,770.003,730.003,730.003,661.6210,000
Oct 17, 20243,750.003,765.003,730.003,740.003,671.4311,700
Oct 16, 20243,735.003,775.003,720.003,750.003,681.2515,100
Oct 15, 20243,700.003,775.003,700.003,750.003,681.2520,400
Oct 11, 20243,710.003,710.003,680.003,690.003,622.3511,400
Oct 10, 20243,710.003,710.003,665.003,700.003,632.1711,900
Oct 9, 20243,730.003,780.003,705.003,715.003,646.8911,600
Oct 8, 20243,735.003,780.003,705.003,725.003,656.7118,600
Oct 7, 20243,800.003,815.003,785.003,790.003,720.5217,800
Oct 4, 20243,725.003,785.003,725.003,770.003,700.8822,500
Oct 3, 20243,725.003,760.003,705.003,725.003,656.7119,900
Oct 2, 20243,685.003,705.003,675.003,685.003,617.4426,300
Oct 1, 20243,680.003,705.003,665.003,700.003,632.1718,300
Sep 30, 20243,725.003,790.003,655.003,675.003,607.6322,200
Sep 27, 20243,900.003,900.003,785.003,795.003,725.4319,800
Sep 26, 20243,800.003,915.003,775.003,900.003,828.5039,300
Sep 25, 20243,795.003,810.003,780.003,780.003,710.7021,800
Sep 24, 20243,790.003,795.003,770.003,790.003,720.5211,100
Sep 20, 20243,780.003,785.003,725.003,745.003,676.3432,300
Sep 19, 20243,715.003,775.003,715.003,750.003,681.2522,400
Sep 18, 20243,710.003,710.003,650.003,700.003,632.1728,000
Sep 17, 20243,705.003,705.003,635.003,700.003,632.1732,800
Sep 13, 20243,680.003,685.003,645.003,685.003,617.4422,800
Sep 12, 20243,655.003,695.003,630.003,680.003,612.5323,500
Sep 11, 20243,685.003,685.003,590.003,610.003,543.8219,000
Sep 10, 20243,765.003,775.003,685.003,685.003,617.4415,600
Sep 9, 20243,750.003,770.003,720.003,765.003,695.9810,100
Sep 6, 20243,825.003,830.003,770.003,770.003,700.8815,200
Sep 5, 20243,775.003,815.003,765.003,790.003,720.5211,600
Sep 4, 20243,850.003,865.003,740.003,775.003,705.7914,500
Sep 3, 20243,840.003,855.003,805.003,850.003,779.4211,100
Sep 2, 20243,805.003,820.003,750.003,820.003,749.9722,800
Aug 30, 20243,785.003,825.003,785.003,800.003,730.336,500
Aug 29, 20243,765.003,800.003,760.003,785.003,715.6110,400
Aug 28, 20243,770.003,795.003,755.003,785.003,715.6114,800
Aug 27, 20243,775.003,835.003,760.003,815.003,745.0612,400
Aug 26, 20243,760.003,810.003,760.003,765.003,695.9813,800
Aug 23, 20243,820.003,820.003,760.003,760.003,691.077,700
Aug 22, 20243,790.003,795.003,740.003,795.003,725.4310,400
Aug 21, 20243,715.003,785.003,685.003,785.003,715.6110,200
Aug 20, 20243,725.003,760.003,710.003,715.003,646.8915,400
Aug 19, 20243,710.003,740.003,685.003,685.003,617.4412,700
Aug 16, 20243,700.003,720.003,675.003,710.003,641.9815,900
Aug 15, 20243,620.003,650.003,620.003,630.003,563.4516,200
Aug 14, 20243,595.003,665.003,570.003,620.003,553.6318,300
Aug 13, 20243,555.003,615.003,555.003,595.003,529.0914,400
Aug 9, 20243,625.003,665.003,495.003,575.003,509.4638,900
Aug 8, 20243,450.003,590.003,450.003,555.003,489.8220,200
Aug 7, 20243,595.003,650.003,475.003,510.003,445.6552,500
Aug 6, 20243,495.003,575.003,330.003,525.003,460.3838,300
Aug 5, 20243,500.003,525.003,205.003,355.003,293.4946,400
Aug 2, 20243,740.003,740.003,595.003,605.003,538.9143,200
Aug 1, 20243,960.003,960.003,800.003,810.003,740.1526,500
Jul 31, 20243,850.003,925.003,810.003,925.003,853.0423,000
Jul 30, 20243,895.003,895.003,815.003,850.003,779.4230,100
Jul 29, 20243,830.003,895.003,830.003,895.003,823.5914,200
Jul 26, 20243,820.003,825.003,780.003,800.003,730.3316,400
Jul 25, 20243,910.003,910.003,850.003,855.003,784.3220,200
Jul 24, 20243,975.003,980.003,910.003,925.003,853.0416,700
Jul 23, 20243,940.003,985.003,940.003,980.003,907.039,100
Jul 22, 20243,945.003,955.003,880.003,910.003,838.3218,900
Jul 19, 20243,965.003,970.003,910.003,945.003,872.6817,600
Jul 18, 20244,005.004,145.004,000.004,035.003,961.0343,300
Jul 17, 20243,990.004,015.003,975.004,015.003,941.3930,200
Jul 16, 20243,960.003,990.003,960.003,980.003,907.0316,100
Jul 12, 20243,935.003,970.003,915.003,945.003,872.6823,400
Jul 11, 20243,920.003,950.003,905.003,935.003,862.8624,900
Jul 10, 20243,900.003,900.003,855.003,880.003,808.8723,100
Jul 9, 20243,860.003,900.003,860.003,870.003,799.0525,800
Jul 8, 20243,860.003,875.003,810.003,845.003,774.5124,100
Jul 5, 20243,930.003,930.003,845.003,860.003,789.2319,300
Jul 4, 20243,920.003,950.003,915.003,935.003,862.8622,800
Jul 3, 20243,835.003,925.003,835.003,915.003,843.2334,800
Jul 2, 20243,825.003,840.003,810.003,835.003,764.6929,300
Jul 1, 20243,790.003,830.003,775.003,825.003,754.8827,600
Jun 28, 20243,780.003,800.003,745.003,790.003,720.5237,300
Jun 27, 2024 52 Dividend
Jun 27, 20243,675.003,815.003,655.003,785.003,715.61124,100
Jun 26, 20243,665.003,750.003,655.003,725.003,605.66365,900
Jun 25, 20243,615.003,700.003,600.003,675.003,557.26195,300
Jun 24, 20243,595.003,610.003,560.003,595.003,479.83165,300
Jun 21, 20243,575.003,600.003,560.003,585.003,470.15121,600
Jun 20, 20243,535.003,545.003,505.003,545.003,431.4396,600
Jun 19, 20243,570.003,580.003,525.003,550.003,436.2768,400
Jun 18, 20243,570.003,610.003,555.003,595.003,479.8343,800
Jun 17, 20243,540.003,560.003,500.003,560.003,445.9546,700
Jun 14, 20243,530.003,590.003,530.003,575.003,460.4739,600
Jun 13, 20243,630.003,630.003,550.003,555.003,441.1130,700
Jun 12, 20243,625.003,660.003,615.003,630.003,513.7118,800
Jun 11, 20243,660.003,705.003,650.003,650.003,533.0625,100
Jun 10, 20243,585.003,660.003,575.003,660.003,542.7427,000
Jun 7, 20243,530.003,600.003,530.003,580.003,465.3141,400
Jun 6, 20243,645.003,645.003,530.003,545.003,431.4354,700
Jun 5, 20243,750.003,755.003,630.003,650.003,533.0662,800
Jun 4, 20243,880.003,880.003,790.003,800.003,678.2639,900
Jun 3, 20243,980.003,980.003,885.003,910.003,784.7321,400
May 31, 20243,900.003,980.003,900.003,980.003,852.4923,400
May 30, 20243,790.003,890.003,780.003,885.003,760.5419,900
May 29, 20243,875.003,875.003,795.003,800.003,678.2615,500
May 28, 20243,895.003,915.003,840.003,855.003,731.5019,500
May 27, 20243,860.003,895.003,850.003,895.003,770.2213,700
May 24, 20243,845.003,875.003,805.003,855.003,731.5017,200
May 23, 20243,830.003,870.003,790.003,855.003,731.5017,600

Related Tickers

7504.T Kohsoku Corporation
2,508.00
+0.24%
 
ZV.MI Zignago Vetro S.p.A.
8.52
+1.91%
 
VRLA.PA Verallia Société Anonyme
27.98
-0.07%
 
SW Smurfit Westrock Plc
43.74
-1.66%