Palma Co., Ltd. (TYO:3461)
Japan
· Delayed Price · Currency is JPY 563.00
+5.00 (0.90%)
Apr 30, 2026, 2:43 PM JST
Palma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 567.00 | 577.00 | 556.00 | 558.00 | 558.00 | -9.27% | 83,600 |
| Apr 27, 2026 | 554.00 | 650.00 | 551.00 | 615.00 | 615.00 | 11.82% | 439,900 |
| Apr 24, 2026 | 558.00 | 558.00 | 550.00 | 550.00 | 550.00 | -1.43% | 1,100 |
| Apr 23, 2026 | 560.00 | 561.00 | 554.00 | 558.00 | 558.00 | -1.06% | 3,200 |
| Apr 22, 2026 | 560.00 | 564.00 | 553.00 | 564.00 | 564.00 | 0.71% | 1,500 |
| Apr 21, 2026 | 566.00 | 567.00 | 560.00 | 560.00 | 560.00 | -0.53% | 3,700 |
| Apr 20, 2026 | 565.00 | 565.00 | 561.00 | 563.00 | 563.00 | -0.35% | 3,800 |
| Apr 17, 2026 | 561.00 | 565.00 | 556.00 | 565.00 | 565.00 | 0.71% | 2,300 |
| Apr 16, 2026 | 554.00 | 561.00 | 551.00 | 561.00 | 561.00 | 0.36% | 5,100 |
| Apr 15, 2026 | 558.00 | 560.00 | 550.00 | 559.00 | 559.00 | 1.45% | 4,300 |
| Apr 14, 2026 | 552.00 | 555.00 | 551.00 | 551.00 | 551.00 | -0.18% | 2,800 |
| Apr 13, 2026 | 556.00 | 556.00 | 549.00 | 552.00 | 552.00 | 0.73% | 1,400 |
| Apr 10, 2026 | 545.00 | 557.00 | 545.00 | 548.00 | 548.00 | 0.55% | 1,600 |
| Apr 9, 2026 | 550.00 | 555.00 | 545.00 | 545.00 | 545.00 | -0.91% | 2,400 |
| Apr 8, 2026 | 551.00 | 565.00 | 548.00 | 550.00 | 550.00 | -0.18% | 6,000 |
| Apr 7, 2026 | 559.00 | 560.00 | 551.00 | 551.00 | 551.00 | - | 4,000 |
| Apr 6, 2026 | 561.00 | 561.00 | 547.00 | 551.00 | 551.00 | 1.66% | 2,800 |
| Apr 3, 2026 | 537.00 | 545.00 | 537.00 | 542.00 | 542.00 | 0.93% | 1,600 |
| Apr 2, 2026 | 537.00 | 539.00 | 526.00 | 537.00 | 537.00 | 0.37% | 5,400 |
| Apr 1, 2026 | 544.00 | 545.00 | 535.00 | 535.00 | 535.00 | -0.19% | 1,800 |
| Mar 31, 2026 | 541.00 | 545.00 | 534.00 | 536.00 | 536.00 | 0.56% | 2,100 |
| Mar 30, 2026 | 533.00 | 535.00 | 532.00 | 533.00 | 533.00 | -0.19% | 1,200 |
| Mar 27, 2026 | 533.00 | 539.00 | 532.00 | 534.00 | 534.00 | 0.19% | 1,100 |
| Mar 26, 2026 | 542.00 | 544.00 | 533.00 | 533.00 | 533.00 | -0.37% | 1,400 |
| Mar 25, 2026 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | 0.19% | 2,100 |
| Mar 24, 2026 | 533.00 | 540.00 | 532.00 | 534.00 | 534.00 | 0.75% | 900 |
| Mar 23, 2026 | 543.00 | 544.00 | 530.00 | 530.00 | 530.00 | -2.03% | 4,000 |
| Mar 19, 2026 | 541.00 | 542.00 | 540.00 | 541.00 | 541.00 | -0.37% | 1,700 |
| Mar 18, 2026 | 545.00 | 546.00 | 530.00 | 543.00 | 543.00 | -0.18% | 3,100 |
| Mar 17, 2026 | 536.00 | 544.00 | 536.00 | 544.00 | 544.00 | 1.49% | 2,400 |
| Mar 16, 2026 | 532.00 | 539.00 | 532.00 | 536.00 | 536.00 | 0.75% | 3,100 |
| Mar 13, 2026 | 532.00 | 536.00 | 532.00 | 532.00 | 532.00 | -0.93% | 1,500 |
| Mar 12, 2026 | 538.00 | 539.00 | 533.00 | 537.00 | 537.00 | 0.37% | 1,100 |
| Mar 11, 2026 | 529.00 | 538.00 | 529.00 | 535.00 | 535.00 | 1.71% | 1,800 |
| Mar 10, 2026 | 527.00 | 530.00 | 526.00 | 526.00 | 526.00 | 0.38% | 2,400 |
| Mar 9, 2026 | 537.00 | 540.00 | 524.00 | 524.00 | 524.00 | -2.24% | 6,100 |
| Mar 6, 2026 | 538.00 | 540.00 | 536.00 | 536.00 | 536.00 | -0.56% | 1,500 |
| Mar 5, 2026 | 539.00 | 541.00 | 539.00 | 539.00 | 539.00 | 0.94% | 1,300 |
| Mar 4, 2026 | 540.00 | 543.00 | 530.00 | 534.00 | 534.00 | -1.11% | 6,200 |
| Mar 3, 2026 | 544.00 | 546.00 | 540.00 | 540.00 | 540.00 | -0.74% | 5,000 |
| Mar 2, 2026 | 550.00 | 550.00 | 540.00 | 544.00 | 544.00 | 0.18% | 3,900 |
| Feb 27, 2026 | 546.00 | 546.00 | 540.00 | 543.00 | 543.00 | -0.55% | 4,900 |
| Feb 26, 2026 | 546.00 | 549.00 | 546.00 | 546.00 | 546.00 | - | 1,000 |
| Feb 25, 2026 | 542.00 | 553.00 | 540.00 | 546.00 | 546.00 | 0.37% | 3,600 |
| Feb 24, 2026 | 555.00 | 555.00 | 544.00 | 544.00 | 544.00 | -0.91% | 4,400 |
| Feb 20, 2026 | 543.00 | 549.00 | 539.00 | 549.00 | 549.00 | 1.29% | 4,600 |
| Feb 19, 2026 | 547.00 | 549.00 | 542.00 | 542.00 | 542.00 | -1.45% | 6,200 |
| Feb 18, 2026 | 546.00 | 550.00 | 546.00 | 550.00 | 550.00 | 1.29% | 1,200 |
| Feb 17, 2026 | 543.00 | 549.00 | 542.00 | 543.00 | 543.00 | -1.27% | 3,800 |
| Feb 16, 2026 | 540.00 | 550.00 | 537.00 | 550.00 | 550.00 | 2.23% | 5,200 |
| Feb 13, 2026 | 537.00 | 539.00 | 537.00 | 538.00 | 538.00 | -0.37% | 2,400 |
| Feb 12, 2026 | 540.00 | 555.00 | 540.00 | 540.00 | 540.00 | -0.18% | 8,900 |
| Feb 10, 2026 | 548.00 | 550.00 | 540.00 | 541.00 | 541.00 | -1.81% | 7,600 |
| Feb 9, 2026 | 550.00 | 555.00 | 544.00 | 551.00 | 551.00 | -0.36% | 7,500 |
| Feb 6, 2026 | 555.00 | 571.00 | 553.00 | 553.00 | 553.00 | -1.60% | 14,900 |
| Feb 5, 2026 | 551.00 | 564.00 | 551.00 | 562.00 | 562.00 | 2.18% | 7,200 |
| Feb 4, 2026 | 554.00 | 554.00 | 546.00 | 550.00 | 550.00 | 0.55% | 1,800 |
| Feb 3, 2026 | 543.00 | 553.00 | 543.00 | 547.00 | 547.00 | 0.74% | 1,700 |
| Feb 2, 2026 | 551.00 | 553.00 | 543.00 | 543.00 | 543.00 | -0.73% | 5,100 |
| Jan 30, 2026 | 540.00 | 551.00 | 540.00 | 547.00 | 547.00 | 1.30% | 2,800 |
| Jan 29, 2026 | 544.00 | 546.00 | 540.00 | 540.00 | 540.00 | -1.28% | 3,300 |
| Jan 28, 2026 | 546.00 | 548.00 | 545.00 | 547.00 | 547.00 | -0.36% | 1,200 |
| Jan 27, 2026 | 548.00 | 549.00 | 545.00 | 549.00 | 549.00 | - | 2,000 |
| Jan 26, 2026 | 551.00 | 553.00 | 549.00 | 549.00 | 549.00 | -0.36% | 2,600 |
| Jan 23, 2026 | 557.00 | 557.00 | 551.00 | 551.00 | 551.00 | -1.08% | 2,200 |
| Jan 22, 2026 | 557.00 | 557.00 | 550.00 | 557.00 | 557.00 | 0.72% | 4,900 |
| Jan 21, 2026 | 555.00 | 555.00 | 551.00 | 553.00 | 553.00 | 0.18% | 4,300 |
| Jan 20, 2026 | 553.00 | 554.00 | 548.00 | 552.00 | 552.00 | 0.18% | 2,900 |
| Jan 19, 2026 | 550.00 | 552.00 | 546.00 | 551.00 | 551.00 | 0.55% | 4,900 |
| Jan 16, 2026 | 545.00 | 548.00 | 543.00 | 548.00 | 548.00 | 0.92% | 1,900 |
| Jan 15, 2026 | 545.00 | 548.00 | 542.00 | 543.00 | 543.00 | 0.18% | 2,600 |
| Jan 14, 2026 | 541.00 | 543.00 | 540.00 | 542.00 | 542.00 | 0.74% | 4,500 |
| Jan 13, 2026 | 538.00 | 540.00 | 537.00 | 538.00 | 538.00 | 0.37% | 6,000 |
| Jan 9, 2026 | 537.00 | 540.00 | 535.00 | 536.00 | 536.00 | -0.19% | 2,600 |
| Jan 8, 2026 | 538.00 | 538.00 | 536.00 | 537.00 | 537.00 | -0.19% | 4,000 |
| Jan 7, 2026 | 538.00 | 538.00 | 537.00 | 538.00 | 538.00 | 0.19% | 1,600 |
| Jan 6, 2026 | 537.00 | 537.00 | 531.00 | 537.00 | 537.00 | 0.37% | 3,000 |
| Jan 5, 2026 | 538.00 | 538.00 | 534.00 | 535.00 | 535.00 | 1.13% | 2,800 |
| Dec 30, 2025 | 530.00 | 537.00 | 525.00 | 529.00 | 529.00 | -0.19% | 3,800 |
| Dec 29, 2025 | 537.00 | 537.00 | 530.00 | 530.00 | 530.00 | - | 2,300 |
| Dec 26, 2025 | 535.00 | 538.00 | 530.00 | 530.00 | 530.00 | -1.12% | 6,300 |
| Dec 25, 2025 | 535.00 | 539.00 | 535.00 | 536.00 | 536.00 | 0.19% | 2,800 |
| Dec 24, 2025 | 536.00 | 537.00 | 535.00 | 535.00 | 535.00 | 0.38% | 3,200 |
| Dec 23, 2025 | 539.00 | 539.00 | 531.00 | 533.00 | 533.00 | - | 2,800 |
| Dec 22, 2025 | 530.00 | 559.00 | 530.00 | 533.00 | 533.00 | 0.76% | 12,800 |
| Dec 19, 2025 | 528.00 | 531.00 | 525.00 | 529.00 | 529.00 | 0.38% | 5,900 |
| Dec 18, 2025 | 523.00 | 527.00 | 520.00 | 527.00 | 527.00 | 0.38% | 5,100 |
| Dec 17, 2025 | 523.00 | 525.00 | 522.00 | 525.00 | 525.00 | - | 4,100 |
| Dec 16, 2025 | 524.00 | 525.00 | 521.00 | 525.00 | 525.00 | 0.57% | 4,000 |
| Dec 15, 2025 | 520.00 | 522.00 | 518.00 | 522.00 | 522.00 | 0.77% | 2,800 |
| Dec 12, 2025 | 520.00 | 520.00 | 515.00 | 518.00 | 518.00 | 0.39% | 1,500 |
| Dec 11, 2025 | 517.00 | 521.00 | 516.00 | 516.00 | 516.00 | -1.15% | 2,400 |
| Dec 10, 2025 | 520.00 | 522.00 | 517.00 | 522.00 | 522.00 | 0.97% | 2,800 |
| Dec 9, 2025 | 514.00 | 517.00 | 514.00 | 517.00 | 517.00 | 0.19% | 3,700 |
| Dec 8, 2025 | 516.00 | 516.00 | 515.00 | 516.00 | 516.00 | 0.98% | 2,300 |
| Dec 5, 2025 | 514.00 | 514.00 | 511.00 | 511.00 | 511.00 | - | 1,900 |
| Dec 4, 2025 | 514.00 | 516.00 | 511.00 | 511.00 | 511.00 | -0.58% | 3,200 |
| Dec 3, 2025 | 519.00 | 519.00 | 512.00 | 514.00 | 514.00 | -1.15% | 3,300 |
| Dec 2, 2025 | 521.00 | 524.00 | 514.00 | 520.00 | 520.00 | -0.19% | 3,800 |
| Dec 1, 2025 | 526.00 | 529.00 | 520.00 | 521.00 | 521.00 | -0.95% | 4,100 |