JPX · 3950 · stock
The Pack Corporation (3950) stock price history
Every JPX trading session of The Pack Corporation from Sep 13, 2001 to Nov 12, 2026: 6,149 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.
3950 adjusted close, 2001 to 2026
- ¥1,551
- All time high, 2026
- ¥1,564
- 52 week high, ¥1,182 low
- 6,149
- Daily sessions since 2001
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
3950 key facts
- The Pack Corporation (3950) closed at ¥1,502 on Nov 12, 2026 on JPX.
- 3950's all time high close is ¥1,551, set on Nov 5, 2026; its all time low close is ¥140.61 on Nov 6, 2002.
- 3950's 52 week range is ¥1,182 to ¥1,564.
- 3950 returned +24.9% over the year to Nov 12, 2026 and +79.5% over five years.
- Over ten years 3950 returned +115%, +7.9% a year compounded.
- 3950's deepest drawdown was -61.1% from Apr 10, 2006 to Oct 10, 2008.
- DataCedar holds 6,149 daily sessions of 3950 history from Sep 13, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3950 price chart, 2001 to 2026
3950 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.8% |
| 3 months | +5.6% |
| 6 months | +12.6% |
| Year to date | +17.8% |
| 1 year | +24.9% |
| 3 years | +53.2% |
| 5 years | +79.5% |
| 10 years | +114.5% |
| Since Sep 13, 2001 | +747.2% |
| Compound annual growth, 25.2 years | +8.9% |
3950 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,551 on Nov 5, 2026
- All time low close
- ¥140.61 on Nov 6, 2002
- 52 week high
- ¥1,564 on Nov 5, 2026
- 52 week low
- ¥1,182 on Nov 19, 2025
- Deepest drawdown
- -61.1% from Apr 10, 2006 to Oct 10, 2008, recovered Sep 16, 2014
- Best single session
- +19.8% on May 21, 2003
- Worst single session
- -16.8% on Mar 15, 2011
- Volatility, 1 year annualised
- 21.3%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2001
- 8.5×
- Best calendar year
- 2003, +56%
- Worst calendar year
- 2020, -27%
3950 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. 2001 starts on Sep 13, 2001; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,275 | ¥1,564 | ¥1,191 | ¥1,502 | +17.8% | 25.7M | 205 |
| 2025 | ¥1,150 | ¥1,294 | ¥884.33 | ¥1,275 | +12.0% | 40.9M | 242 |
| 2024 | ¥1,028 | ¥1,294 | ¥994.20 | ¥1,138 | +9.3% | 24.4M | 245 |
| 2023 | ¥720.49 | ¥1,047 | ¥704.34 | ¥1,042 | +44.5% | 26.4M | 246 |
| 2022 | ¥786.27 | ¥819.13 | ¥612.68 | ¥721.09 | -8.1% | 29.8M | 244 |
| 2021 | ¥805.74 | ¥935.24 | ¥724.62 | ¥784.53 | -2.8% | 22.5M | 245 |
| 2020 | ¥1,089 | ¥1,188 | ¥722.56 | ¥807.45 | -27.0% | 22.2M | 242 |
| 2019 | ¥820.25 | ¥1,200 | ¥779.44 | ¥1,106 | +31.7% | 16.6M | 241 |
| 2018 | ¥987.83 | ¥1,156 | ¥755.27 | ¥839.55 | -15.0% | 14M | 258 |
| 2017 | ¥705.90 | ¥1,116 | ¥700.81 | ¥987.83 | +41.3% | 14M | 252 |
| 2016 | ¥793.42 | ¥793.42 | ¥616.34 | ¥698.94 | -12.6% | 11.3M | 245 |
| 2015 | ¥584.31 | ¥858.45 | ¥544.58 | ¥799.98 | +35.4% | 12.2M | 244 |
| 2014 | ¥473.51 | ¥605.02 | ¥424.12 | ¥590.76 | +25.6% | 11.3M | 244 |
| 2013 | ¥359.13 | ¥489.61 | ¥350.32 | ¥470.49 | +32.7% | 14.3M | 245 |
| 2012 | ¥264.13 | ¥366.72 | ¥262.95 | ¥354.48 | +34.4% | 10.5M | 248 |
| 2011 | ¥333.41 | ¥340.04 | ¥225.48 | ¥263.66 | -20.4% | 11.4M | 245 |
| 2010 | ¥282.98 | ¥382.91 | ¥252.23 | ¥331.12 | +16.0% | 17.5M | 242 |
| 2009 | ¥313.51 | ¥354.95 | ¥236.41 | ¥285.43 | -8.9% | 20.6M | 240 |
| 2008 | ¥359.96 | ¥377.98 | ¥209.00 | ¥313.28 | -16.1% | 24.2M | 242 |
| 2007 | ¥424.63 | ¥531.59 | ¥373.58 | ¥373.58 | -12.0% | 26M | 234 |
| 2006 | ¥371.43 | ¥556.93 | ¥364.58 | ¥424.63 | +14.3% | 13.1M | 249 |
| 2005 | ¥281.73 | ¥385.14 | ¥269.42 | ¥371.43 | +31.8% | 9.9M | 259 |
| 2004 | ¥230.41 | ¥298.17 | ¥217.06 | ¥281.73 | +22.3% | 10M | 258 |
| 2003 | ¥147.86 | ¥365.58 | ¥145.00 | ¥230.41 | +55.8% | 15.3M | 251 |
| 2002 | ¥199.18 | ¥199.18 | ¥136.60 | ¥147.86 | -25.8% | 1.2M | 209 |
| 2001 | ¥177.28 | ¥199.18 | ¥176.30 | ¥199.18 | n/a | 241.5K | 74 |
3950 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,502 | -0.3% |
| October 2026 | ¥1,507 | +4.2% |
| September 2026 | ¥1,446 | -6.1% |
| August 2026 | ¥1,540 | +6.1% |
| July 2026 | ¥1,451 | +7.5% |
| June 2026 | ¥1,350 | +5.6% |
| May 2026 | ¥1,278 | -0.8% |
| April 2026 | ¥1,288 | -0.8% |
| March 2026 | ¥1,299 | -1.7% |
| February 2026 | ¥1,322 | +3.3% |
| January 2026 | ¥1,279 | +0.3% |
| December 2025 | ¥1,275 | +0.7% |
About the 3950 data
Daily bars. 6,149 sessions from Sep 13, 2001 to Nov 12, 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 Nov 11, 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 Sep 13, 2001, 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/jpx%3A3950/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3950 share price history
