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

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

Compare
1,192.00
-98.00
(-7.60%)
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, 20251,238.001,240.001,169.001,192.001,192.00185,100
Apr 3, 20251,296.001,304.001,272.001,290.001,290.00191,800
Apr 2, 20251,379.001,379.001,346.001,356.001,356.0076,800
Apr 1, 20251,374.001,381.001,358.001,365.001,365.00149,200
Mar 31, 20251,382.001,392.001,351.001,374.001,374.00135,300
Mar 28, 2025 26.00 Dividend
Mar 28, 20251,450.001,450.001,400.001,410.001,410.00152,100
Mar 27, 20251,461.001,480.001,452.001,480.001,454.00157,900
Mar 26, 20251,471.001,495.001,458.001,485.001,458.91138,500
Mar 25, 20251,458.001,484.001,450.001,471.001,445.16146,700
Mar 24, 20251,453.001,453.001,426.001,444.001,418.6383,000
Mar 21, 20251,453.001,456.001,431.001,439.001,413.72161,500
Mar 19, 20251,440.001,458.001,434.001,449.001,423.5493,300
Mar 18, 20251,441.001,453.001,437.001,441.001,415.69142,900
Mar 17, 20251,423.001,439.001,423.001,429.001,403.9055,500
Mar 14, 20251,401.001,429.001,401.001,423.001,398.00118,500
Mar 13, 20251,440.001,440.001,403.001,407.001,382.28102,400
Mar 12, 20251,401.001,439.001,401.001,426.001,400.9581,600
Mar 11, 20251,401.001,414.001,388.001,405.001,380.32100,100
Mar 10, 20251,450.001,452.001,426.001,426.001,400.9560,400
Mar 7, 20251,420.001,449.001,413.001,449.001,423.54107,400
Mar 6, 20251,419.001,442.001,416.001,434.001,408.81124,500
Mar 5, 20251,390.001,403.001,387.001,398.001,373.44102,100
Mar 4, 20251,394.001,409.001,376.001,378.001,353.7989,700
Mar 3, 20251,402.001,423.001,397.001,411.001,386.2184,100
Feb 28, 20251,398.001,400.001,383.001,394.001,369.51119,500
Feb 27, 20251,372.001,402.001,372.001,398.001,373.4454,300
Feb 26, 20251,360.001,364.001,341.001,364.001,340.0493,300
Feb 25, 20251,357.001,358.001,343.001,357.001,333.16130,400
Feb 21, 20251,382.001,382.001,361.001,373.001,348.8877,700
Feb 20, 20251,400.001,402.001,375.001,390.001,365.5897,000
Feb 19, 20251,424.001,432.001,406.001,406.001,381.3078,500
Feb 18, 20251,426.001,436.001,418.001,426.001,400.9559,800
Feb 17, 20251,433.001,449.001,428.001,438.001,412.7466,000
Feb 14, 20251,439.001,441.001,423.001,433.001,407.83103,300
Feb 13, 20251,435.001,438.001,415.001,428.001,402.91131,600
Feb 12, 20251,461.001,461.001,419.001,427.001,401.93207,700
Feb 10, 20251,495.001,495.001,465.001,465.001,439.2671,700
Feb 7, 20251,502.001,502.001,486.001,500.001,473.6599,100
Feb 6, 20251,515.001,518.001,497.001,508.001,481.5170,300
Feb 5, 20251,504.001,515.001,494.001,515.001,488.39128,700
Feb 4, 20251,492.001,517.001,489.001,504.001,477.58148,800
Feb 3, 20251,496.001,520.001,465.001,476.001,450.07298,800
Jan 31, 20251,500.001,567.001,486.001,524.001,497.23629,900
Jan 30, 20251,372.001,395.001,372.001,395.001,370.49107,700
Jan 29, 20251,363.001,379.001,363.001,372.001,347.9075,900
Jan 28, 20251,354.001,368.001,349.001,360.001,336.1163,300
Jan 27, 20251,338.001,362.001,338.001,350.001,326.2851,100
Jan 24, 20251,363.001,363.001,328.001,333.001,309.5850,500
Jan 23, 20251,355.001,360.001,334.001,351.001,327.2788,100
Jan 22, 20251,355.001,364.001,343.001,353.001,329.2369,400
Jan 21, 20251,351.001,356.001,331.001,337.001,313.5168,800
Jan 20, 20251,319.001,338.001,312.001,330.001,306.6469,700
Jan 17, 20251,305.001,308.001,291.001,308.001,285.0275,900
Jan 16, 20251,308.001,313.001,297.001,301.001,278.1472,800
Jan 15, 20251,303.001,313.001,300.001,308.001,285.0275,500
Jan 14, 20251,300.001,302.001,281.001,299.001,276.1895,400
Jan 10, 20251,310.001,318.001,300.001,305.001,282.0767,600
Jan 9, 20251,317.001,317.001,296.001,302.001,279.1375,000
Jan 8, 20251,318.001,329.001,310.001,326.001,302.7173,700
Jan 7, 20251,339.001,339.001,318.001,327.001,303.69112,500
Jan 6, 20251,368.001,368.001,331.001,333.001,309.5892,700
Dec 30, 20241,367.001,376.001,358.001,368.001,343.9761,700
Dec 27, 20241,365.001,369.001,354.001,366.001,342.00112,900
Dec 26, 20241,339.001,364.001,339.001,364.001,340.04111,100
Dec 25, 20241,335.001,338.001,320.001,338.001,314.4970,600
Dec 24, 20241,319.001,334.001,307.001,333.001,309.5889,500
Dec 23, 20241,306.001,316.001,294.001,315.001,291.9086,100
Dec 20, 20241,306.001,306.001,281.001,303.001,280.11285,200
Dec 19, 20241,272.001,295.001,272.001,292.001,269.3085,500
Dec 18, 20241,280.001,308.001,274.001,292.001,269.30135,800
Dec 17, 20241,317.001,317.001,286.001,291.001,268.32103,900
Dec 16, 20241,329.001,342.001,307.001,310.001,286.99130,000
Dec 13, 20241,316.001,331.001,316.001,331.001,307.6278,900
Dec 12, 20241,358.001,358.001,339.001,343.001,319.41100,400
Dec 11, 20241,355.001,355.001,333.001,342.001,318.4292,800
Dec 10, 20241,371.001,371.001,346.001,355.001,331.20127,100
Dec 9, 20241,336.001,353.001,336.001,342.001,318.4285,100
Dec 6, 20241,326.001,336.001,317.001,336.001,312.5358,300
Dec 5, 20241,307.001,329.001,307.001,324.001,300.7482,500
Dec 4, 20241,326.001,326.001,298.001,303.001,280.1170,800
Dec 3, 20241,302.001,332.001,302.001,323.001,299.7676,900
Dec 2, 20241,295.001,305.001,292.001,297.001,274.2156,700
Nov 29, 20241,310.001,310.001,285.001,294.001,271.2774,900
Nov 28, 20241,310.001,315.001,296.001,310.001,286.9950,300
Nov 27, 20241,335.001,340.001,287.001,302.001,279.1368,700
Nov 26, 20241,342.001,355.001,323.001,341.001,317.4460,000
Nov 25, 20241,353.001,357.001,335.001,335.001,311.5569,900
Nov 22, 20241,333.001,344.001,333.001,342.001,318.4253,100
Nov 21, 20241,352.001,352.001,333.001,333.001,309.5843,500
Nov 20, 20241,352.001,362.001,335.001,346.001,322.3536,700
Nov 19, 20241,352.001,357.001,341.001,352.001,328.2528,300
Nov 18, 20241,332.001,346.001,328.001,338.001,314.4925,800
Nov 15, 20241,345.001,348.001,332.001,332.001,308.6050,600
Nov 14, 20241,330.001,354.001,330.001,337.001,313.5170,600
Nov 13, 20241,350.001,364.001,327.001,332.001,308.6053,700
Nov 12, 20241,364.001,384.001,354.001,359.001,335.1361,300
Nov 11, 20241,344.001,354.001,337.001,350.001,326.2862,700
Nov 8, 20241,403.001,403.001,332.001,332.001,308.60116,300
Nov 7, 20241,375.001,404.001,372.001,399.001,374.42135,700
Nov 6, 20241,353.001,375.001,341.001,364.001,340.0493,400
Nov 5, 20241,348.001,362.001,339.001,356.001,332.1874,600
Nov 1, 20241,351.001,367.001,328.001,330.001,306.64110,600
Oct 31, 20241,364.001,384.001,362.001,381.001,356.74123,400
Oct 30, 20241,375.001,383.001,350.001,364.001,340.04314,600
Oct 29, 20241,357.001,364.001,332.001,364.001,340.04205,300
Oct 28, 20241,333.001,364.001,333.001,362.001,338.0771,800
Oct 25, 20241,337.001,341.001,320.001,332.001,308.60113,600
Oct 24, 20241,335.001,336.001,308.001,330.001,306.6487,700
Oct 23, 20241,350.001,369.001,340.001,347.001,323.3466,500
Oct 22, 20241,356.001,359.001,338.001,350.001,326.2878,400
Oct 21, 20241,373.001,373.001,352.001,352.001,328.2551,100
Oct 18, 20241,384.001,384.001,355.001,364.001,340.0454,500
Oct 17, 20241,379.001,388.001,365.001,365.001,341.0240,600
Oct 16, 20241,375.001,392.001,362.001,369.001,344.9582,300
Oct 15, 20241,401.001,404.001,385.001,385.001,360.6775,500
Oct 11, 20241,396.001,401.001,384.001,384.001,359.6955,200
Oct 10, 20241,394.001,408.001,389.001,396.001,371.4855,200
Oct 9, 20241,410.001,413.001,391.001,394.001,369.5157,200
Oct 8, 20241,420.001,425.001,404.001,406.001,381.3079,400
Oct 7, 20241,442.001,442.001,426.001,433.001,407.8386,000
Oct 4, 20241,394.001,406.001,392.001,401.001,376.3977,400
Oct 3, 20241,417.001,422.001,396.001,401.001,376.3974,400
Oct 2, 20241,374.001,397.001,370.001,382.001,357.7288,000
Oct 1, 20241,384.001,399.001,378.001,393.001,368.5384,600
Sep 30, 20241,380.001,390.001,361.001,371.001,346.91111,300
Sep 27, 2024 26.00 Dividend
Sep 27, 20241,446.001,446.001,426.001,434.001,408.81144,800
Sep 26, 20241,436.001,456.001,425.001,447.001,396.04167,000
Sep 25, 20241,407.001,421.001,401.001,418.001,368.0681,600
Sep 24, 20241,428.001,428.001,398.001,400.001,350.6984,300
Sep 20, 20241,404.001,413.001,399.001,404.001,354.55167,100
Sep 19, 20241,387.001,397.001,378.001,380.001,331.40122,100
Sep 18, 20241,374.001,382.001,349.001,367.001,318.8570,000
Sep 17, 20241,356.001,358.001,336.001,356.001,308.24101,500
Sep 13, 20241,351.001,358.001,329.001,339.001,291.84142,800
Sep 12, 20241,373.001,378.001,350.001,363.001,314.9970,900
Sep 11, 20241,360.001,376.001,327.001,345.001,297.63139,900
Sep 10, 20241,375.001,386.001,369.001,373.001,324.6489,400
Sep 9, 20241,350.001,371.001,335.001,371.001,322.7171,500
Sep 6, 20241,387.001,402.001,379.001,386.001,337.1896,500
Sep 5, 20241,386.001,398.001,368.001,387.001,338.15112,000
Sep 4, 20241,410.001,418.001,393.001,401.001,351.66119,900
Sep 3, 20241,444.001,453.001,438.001,440.001,389.2852,800
Sep 2, 20241,449.001,449.001,432.001,443.001,392.1868,000
Aug 30, 20241,421.001,440.001,420.001,429.001,378.6790,000
Aug 29, 20241,419.001,429.001,414.001,420.001,369.9986,300
Aug 28, 20241,399.001,419.001,393.001,419.001,369.0279,600
Aug 27, 20241,386.001,407.001,386.001,404.001,354.5563,800
Aug 26, 20241,390.001,404.001,374.001,384.001,335.26127,700
Aug 23, 20241,408.001,412.001,392.001,404.001,354.5566,400
Aug 22, 20241,395.001,407.001,381.001,390.001,341.04112,200
Aug 21, 20241,389.001,394.001,379.001,392.001,342.9759,500
Aug 20, 20241,392.001,405.001,377.001,402.001,352.6272,000
Aug 19, 20241,396.001,413.001,371.001,371.001,322.7193,400
Aug 16, 20241,395.001,408.001,389.001,402.001,352.62102,700
Aug 15, 20241,351.001,372.001,341.001,359.001,311.14120,400
Aug 14, 20241,309.001,350.001,298.001,350.001,302.45150,000
Aug 13, 20241,304.001,310.001,287.001,301.001,255.18129,600
Aug 9, 20241,310.001,335.001,285.001,303.001,257.11198,600
Aug 8, 20241,297.001,328.001,273.001,280.001,234.92313,000
Aug 7, 20241,327.001,382.001,302.001,320.001,273.51502,200
Aug 6, 20241,260.001,367.001,260.001,365.001,316.92401,800
Aug 5, 20241,290.001,290.001,154.001,170.001,128.79409,300
Aug 2, 20241,425.001,434.001,396.001,399.001,349.73254,000
Aug 1, 20241,534.001,538.001,474.001,483.001,430.77254,500
Jul 31, 20241,527.001,580.001,519.001,580.001,524.35215,000
Jul 30, 20241,524.001,545.001,516.001,542.001,487.69204,900
Jul 29, 20241,515.001,529.001,499.001,516.001,462.61268,300
Jul 26, 20241,540.001,545.001,476.001,512.001,458.75717,600
Jul 25, 20241,445.001,460.001,428.001,429.001,378.67306,400
Jul 24, 20241,506.001,508.001,472.001,472.001,420.16175,100
Jul 23, 20241,494.001,526.001,494.001,507.001,453.92179,700
Jul 22, 20241,523.001,531.001,487.001,490.001,437.52220,700
Jul 19, 20241,550.001,551.001,521.001,523.001,469.36182,600
Jul 18, 20241,557.001,565.001,545.001,547.001,492.51149,000
Jul 17, 20241,562.001,572.001,559.001,572.001,516.63121,200
Jul 16, 20241,565.001,566.001,545.001,548.001,493.48103,300
Jul 12, 20241,536.001,561.001,536.001,555.001,500.23122,600
Jul 11, 20241,539.001,553.001,534.001,550.001,495.41153,500
Jul 10, 20241,537.001,537.001,516.001,527.001,473.22192,000
Jul 9, 20241,536.001,536.001,498.001,522.001,468.39268,400
Jul 8, 20241,540.001,540.001,515.001,526.001,472.25140,000
Jul 5, 20241,576.001,576.001,538.001,540.001,485.76110,700
Jul 4, 20241,558.001,579.001,547.001,576.001,520.49318,300
Jul 3, 20241,551.001,560.001,541.001,553.001,498.30125,200
Jul 2, 20241,537.001,556.001,528.001,551.001,496.37212,400
Jul 1, 20241,526.001,567.001,525.001,539.001,484.80235,500
Jun 28, 20241,500.001,513.001,492.001,508.001,454.89204,400
Jun 27, 20241,505.001,513.001,502.001,504.001,451.03159,300
Jun 26, 20241,519.001,521.001,508.001,510.001,456.82173,400
Jun 25, 20241,511.001,523.001,505.001,522.001,468.39128,300
Jun 24, 20241,508.001,509.001,487.001,503.001,450.06132,300
Jun 21, 20241,508.001,519.001,490.001,493.001,440.42180,800
Jun 20, 20241,497.001,507.001,489.001,501.001,448.13137,600
Jun 19, 20241,490.001,507.001,489.001,496.001,443.31129,100
Jun 18, 20241,502.001,510.001,481.001,495.001,442.35167,600
Jun 17, 20241,564.001,564.001,474.001,486.001,433.66376,700
Jun 14, 20241,527.001,559.001,525.001,559.001,504.09190,900
Jun 13, 20241,548.001,556.001,528.001,534.001,479.97133,300
Jun 12, 20241,547.001,557.001,542.001,547.001,492.51109,500
Jun 11, 20241,539.001,553.001,539.001,547.001,492.5199,300
Jun 10, 20241,509.001,542.001,509.001,539.001,484.80147,800
Jun 7, 20241,504.001,509.001,498.001,502.001,449.10101,000
Jun 6, 20241,516.001,517.001,503.001,504.001,451.03131,900
Jun 5, 20241,528.001,542.001,517.001,517.001,463.57201,300
Jun 4, 20241,535.001,548.001,521.001,548.001,493.48230,800
Jun 3, 20241,562.001,571.001,548.001,549.001,494.44177,500
May 31, 20241,530.001,557.001,528.001,556.001,501.20211,700
May 30, 20241,529.001,529.001,503.001,520.001,466.47162,300
May 29, 20241,545.001,560.001,538.001,541.001,486.73145,600
May 28, 20241,540.001,550.001,537.001,541.001,486.7399,300
May 27, 20241,538.001,558.001,531.001,543.001,488.66205,900
May 24, 20241,510.001,534.001,501.001,526.001,472.25152,600
May 23, 20241,521.001,526.001,500.001,519.001,465.50161,500
May 22, 20241,515.001,524.001,507.001,515.001,461.64133,100
May 21, 20241,531.001,536.001,506.001,514.001,460.68364,900
May 20, 20241,530.001,564.001,530.001,553.001,498.30153,600
May 17, 20241,516.001,535.001,514.001,527.001,473.22115,600
May 16, 20241,538.001,540.001,505.001,516.001,462.61217,100
May 15, 20241,540.001,550.001,525.001,525.001,471.29135,300
May 14, 20241,551.001,558.001,530.001,535.001,480.94146,300
May 13, 20241,535.001,557.001,526.001,557.001,502.16179,800
May 10, 20241,545.001,569.001,529.001,547.001,492.51205,300
May 9, 20241,569.001,569.001,536.001,545.001,490.58188,200
May 8, 20241,560.001,568.001,543.001,543.001,488.66225,700
May 7, 20241,592.001,598.001,563.001,563.001,507.95206,300
May 2, 20241,580.001,600.001,573.001,592.001,535.93279,900
May 1, 20241,613.001,613.001,567.001,575.001,519.53281,100
Apr 30, 20241,599.001,637.001,584.001,626.001,568.73377,700
Apr 26, 20241,502.001,583.001,478.001,579.001,523.391,173,900
Apr 25, 20241,680.001,692.001,640.001,647.001,588.99439,300
Apr 24, 20241,680.001,703.001,675.001,695.001,635.30236,100
Apr 23, 20241,685.001,692.001,656.001,662.001,603.46182,500
Apr 22, 20241,672.001,690.001,658.001,678.001,618.90253,700
Apr 19, 20241,663.001,679.001,618.001,634.001,576.45230,200
Apr 18, 20241,644.001,683.001,642.001,670.001,611.18168,700
Apr 17, 20241,679.001,685.001,631.001,643.001,585.13212,000
Apr 16, 20241,725.001,730.001,663.001,672.001,613.11233,700
Apr 15, 20241,713.001,745.001,700.001,734.001,672.93221,100
Apr 12, 20241,717.001,737.001,709.001,732.001,671.00252,500
Apr 11, 20241,700.001,716.001,695.001,711.001,650.74187,600
Apr 10, 20241,705.001,717.001,697.001,711.001,650.74174,300
Apr 9, 20241,695.001,712.001,685.001,705.001,644.95179,700
Apr 8, 20241,682.001,688.001,665.001,685.001,625.65150,400
Apr 5, 20241,650.001,681.001,642.001,670.001,611.18306,300
Apr 4, 20241,674.001,694.001,663.001,668.001,609.25285,900