JPX · 3021 · stock
Pacific Net Co.,Ltd. (3021) stock price history
Every JPX trading session of Pacific Net Co.,Ltd. from Feb 20, 2006 to Sep 28, 2026: 5,070 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3021 adjusted close, 2006 to 2026
- ¥3,436
- All time high, 2021
- ¥2,476
- 52 week high, ¥1,238 low
- 5,070
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
3021 key facts
- Pacific Net Co.,Ltd. (3021) closed at ¥1,636 on Sep 28, 2026 on JPX.
- 3021's all time high close is ¥3,436, set on Mar 31, 2021; its all time low close is ¥78.60 on Mar 12, 2009.
- 3021's 52 week range is ¥1,238 to ¥2,476.
- 3021 returned +25.6% over the year to Sep 28, 2026 and -22.0% over five years.
- Over ten years 3021 returned +313%, +15.2% a year compounded.
- 3021's deepest drawdown was -94.4% from Mar 1, 2006 to Mar 12, 2009.
- DataCedar holds 5,070 daily sessions of 3021 history from Feb 20, 2006 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3021 price chart, 2006 to 2026
3021 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | +1.6% |
| 6 months | -22.7% |
| Year to date | -10.9% |
| 1 year | +25.6% |
| 3 years | +8.8% |
| 5 years | -22.0% |
| 10 years | +313.0% |
| Since Feb 20, 2006 | +50.8% |
| Compound annual growth, 20.6 years | +2.0% |
3021 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥3,436 on Mar 31, 2021
- All time low close
- ¥78.60 on Mar 12, 2009
- 52 week high
- ¥2,476 on Mar 2, 2026
- 52 week low
- ¥1,238 on Oct 3, 2025
- Deepest drawdown
- -94.4% from Mar 1, 2006 to Mar 12, 2009, recovered Dec 17, 2019
- Best single session
- +28.7% on Jun 25, 2012
- Worst single session
- -21.6% on Oct 18, 2021
- Volatility, 1 year annualised
- 43.6%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2013, +325%
- Worst calendar year
- 2008, -51%
3021 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Feb 20, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,831 | ¥2,476 | ¥1,526 | ¥1,636 | -10.9% | 5.7M | 178 |
| 2025 | ¥1,299 | ¥2,039 | ¥935.40 | ¥1,836 | +41.3% | 3.8M | 243 |
| 2024 | ¥1,467 | ¥1,724 | ¥935.40 | ¥1,299 | -10.5% | 4.2M | 245 |
| 2023 | ¥920.40 | ¥1,791 | ¥889.42 | ¥1,452 | +59.7% | 2.7M | 246 |
| 2022 | ¥1,137 | ¥1,305 | ¥787.81 | ¥908.89 | -19.5% | 3M | 244 |
| 2021 | ¥2,089 | ¥3,593 | ¥1,017 | ¥1,128 | -45.3% | 13.5M | 245 |
| 2020 | ¥1,572 | ¥2,299 | ¥554.80 | ¥2,062 | +27.2% | 22.6M | 242 |
| 2019 | ¥568.05 | ¥1,654 | ¥533.47 | ¥1,622 | +196.6% | 9M | 241 |
| 2018 | ¥441.52 | ¥1,048 | ¥429.41 | ¥546.64 | +23.8% | 24.6M | 261 |
| 2017 | ¥389.89 | ¥486.72 | ¥382.86 | ¥441.52 | +15.6% | 3.5M | 253 |
| 2016 | ¥516.41 | ¥577.75 | ¥336.96 | ¥382.08 | -26.1% | 4.5M | 245 |
| 2015 | ¥387.74 | ¥945.75 | ¥345.28 | ¥517.17 | +36.0% | 13.9M | 244 |
| 2014 | ¥459.37 | ¥751.02 | ¥308.39 | ¥380.37 | -14.9% | 12.2M | 244 |
| 2013 | ¥105.55 | ¥691.91 | ¥105.20 | ¥446.91 | +324.8% | 10.1M | 245 |
| 2012 | ¥102.42 | ¥190.27 | ¥88.73 | ¥105.20 | +2.7% | 1.6M | 248 |
| 2011 | ¥124.58 | ¥132.99 | ¥82.87 | ¥102.42 | -14.7% | 243.2K | 245 |
| 2010 | ¥103.76 | ¥163.81 | ¥94.32 | ¥120.05 | +19.5% | 522.2K | 243 |
| 2009 | ¥94.01 | ¥150.92 | ¥78.60 | ¥100.46 | +6.3% | 818.4K | 243 |
| 2008 | ¥191.79 | ¥205.94 | ¥85.52 | ¥94.48 | -50.7% | 770K | 245 |
| 2007 | ¥367.87 | ¥424.46 | ¥154.38 | ¥191.48 | -48.8% | 2.6M | 245 |
| 2006 | ¥1,242 | ¥1,534 | ¥352.15 | ¥374.15 | n/a | 26.9M | 225 |
3021 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,636 | +1.0% |
| August 2026 | ¥1,620 | +3.2% |
| July 2026 | ¥1,570 | -9.8% |
| June 2026 | ¥1,741 | +0.9% |
| May 2026 | ¥1,726 | -5.7% |
| April 2026 | ¥1,831 | -8.6% |
| March 2026 | ¥2,004 | -16.4% |
| February 2026 | ¥2,397 | +23.1% |
| January 2026 | ¥1,948 | +6.1% |
| December 2025 | ¥1,836 | +24.2% |
| November 2025 | ¥1,479 | +14.9% |
| October 2025 | ¥1,287 | +0.6% |
About the 3021 data
Daily bars. 5,070 sessions from Feb 20, 2006 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 20, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3021/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3021 share price history
