Skip to main content
Paltac Corporation (TYO:8283)
Japan flag Japan · Delayed Price · Currency is JPY
4,657.00
-41.00 (-0.87%)
At close: Dec 5, 2025

Paltac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,652.004,683.004,636.004,657.004,657.00-0.87%74,500
Dec 4, 20254,688.004,711.004,680.004,698.004,698.000.21%72,200
Dec 3, 20254,702.004,717.004,683.004,688.004,688.00-0.80%58,600
Dec 2, 20254,683.004,737.004,675.004,726.004,726.000.92%69,800
Dec 1, 20254,699.004,727.004,663.004,683.004,683.00-0.36%86,400
Nov 28, 20254,690.004,723.004,683.004,700.004,700.000.38%73,400
Nov 27, 20254,693.004,730.004,680.004,682.004,682.00-1.04%55,100
Nov 26, 20254,700.004,736.004,699.004,731.004,731.001.72%53,700
Nov 25, 20254,655.004,722.004,642.004,651.004,651.00-0.94%65,500
Nov 21, 20254,618.004,700.004,618.004,695.004,695.002.11%87,800
Nov 20, 20254,616.004,660.004,598.004,598.004,598.000.68%89,400
Nov 19, 20254,538.004,574.004,472.004,567.004,567.001.00%68,300
Nov 18, 20254,525.004,571.004,505.004,522.004,522.00-0.53%76,000
Nov 17, 20254,525.004,575.004,525.004,546.004,546.00-0.11%77,700
Nov 14, 20254,515.004,574.004,492.004,551.004,551.000.69%81,500
Nov 13, 20254,483.004,521.004,483.004,520.004,520.001.12%45,400
Nov 12, 20254,476.004,516.004,460.004,470.004,470.00-0.13%62,100
Nov 11, 20254,479.004,500.004,422.004,476.004,476.000.04%51,700
Nov 10, 20254,499.004,499.004,413.004,474.004,474.000.61%76,900
Nov 7, 20254,373.004,448.004,371.004,447.004,447.002.82%120,700
Nov 6, 20254,284.004,360.004,284.004,325.004,325.001.12%92,600
Nov 5, 20254,344.004,411.004,148.004,277.004,277.00-7.34%253,700
Nov 4, 20254,550.004,633.004,502.004,616.004,616.001.50%136,000
Oct 31, 20254,524.004,548.004,487.004,548.004,548.000.93%120,900
Oct 30, 20254,482.004,514.004,477.004,506.004,506.001.14%102,700
Oct 29, 20254,541.004,545.004,444.004,455.004,455.00-2.09%69,500
Oct 28, 20254,698.004,712.004,533.004,550.004,550.00-4.57%112,900
Oct 27, 20254,725.004,792.004,719.004,768.004,768.001.60%71,000
Oct 24, 20254,622.004,712.004,622.004,693.004,693.001.54%67,900
Oct 23, 20254,527.004,622.004,527.004,622.004,622.000.92%66,400
Oct 22, 20254,589.004,598.004,568.004,580.004,580.000.20%55,600
Oct 21, 20254,617.004,618.004,570.004,571.004,571.00-0.67%37,500
Oct 20, 20254,621.004,621.004,576.004,602.004,602.001.01%36,800
Oct 17, 20254,523.004,568.004,517.004,556.004,556.000.46%31,800
Oct 16, 20254,546.004,555.004,499.004,535.004,535.000.04%44,300
Oct 15, 20254,529.004,557.004,512.004,533.004,533.000.94%64,100
Oct 14, 20254,455.004,511.004,424.004,491.004,491.00-0.75%93,900
Oct 10, 20254,511.004,545.004,461.004,525.004,525.00-1.11%78,100
Oct 9, 20254,548.004,617.004,525.004,576.004,576.000.11%71,900
Oct 8, 20254,601.004,627.004,553.004,571.004,571.00-0.44%83,000
Oct 7, 20254,566.004,595.004,566.004,591.004,591.000.02%69,300
Oct 6, 20254,559.004,624.004,489.004,590.004,590.00-0.07%76,000
Oct 3, 20254,521.004,629.004,521.004,593.004,593.000.83%63,700
Oct 2, 20254,550.004,570.004,498.004,555.004,555.00-0.44%62,600
Oct 1, 20254,595.004,599.004,530.004,575.004,575.00-1.21%78,200
Sep 30, 20254,626.004,673.004,602.004,631.004,631.00-0.77%61,200
Sep 29, 20254,682.004,704.004,612.004,667.004,667.00-1.46%118,400
Sep 26, 20254,654.004,743.004,651.004,736.004,679.001.83%119,400
Sep 25, 20254,671.004,682.004,628.004,651.004,595.02-0.26%76,800
Sep 24, 20254,723.004,727.004,660.004,663.004,606.88-1.23%65,500
Sep 22, 20254,663.004,747.004,663.004,721.004,664.181.33%100,600
Sep 19, 20254,715.004,742.004,653.004,659.004,602.93-0.72%133,900
Sep 18, 20254,694.004,695.004,645.004,693.004,636.520.28%58,900
Sep 17, 20254,703.004,712.004,657.004,680.004,623.67-1.16%53,600
Sep 16, 20254,670.004,737.004,670.004,735.004,678.010.42%65,300
Sep 12, 20254,726.004,745.004,679.004,715.004,658.250.77%85,100
Sep 11, 20254,708.004,714.004,656.004,679.004,622.69-0.62%50,400
Sep 10, 20254,672.004,711.004,672.004,708.004,651.340.49%48,000
Sep 9, 20254,709.004,733.004,678.004,685.004,628.61-0.11%38,000
Sep 8, 20254,666.004,708.004,654.004,690.004,633.550.51%55,900
Sep 5, 20254,659.004,690.004,649.004,666.004,609.84-0.43%57,800
Sep 4, 20254,650.004,689.004,628.004,686.004,629.601.01%85,900
Sep 3, 20254,584.004,648.004,539.004,639.004,583.171.22%92,300
Sep 2, 20254,545.004,608.004,540.004,583.004,527.840.84%80,600
Sep 1, 20254,524.004,554.004,511.004,545.004,490.300.31%74,500
Aug 29, 20254,553.004,563.004,523.004,531.004,476.47-1.31%91,000
Aug 28, 20254,599.004,607.004,556.004,591.004,535.750.68%45,800
Aug 27, 20254,478.004,578.004,459.004,560.004,505.120.62%99,900
Aug 26, 20254,550.004,578.004,523.004,532.004,477.46-0.59%76,000
Aug 25, 20254,620.004,645.004,556.004,559.004,504.13-1.58%93,000
Aug 22, 20254,605.004,642.004,589.004,632.004,576.250.92%73,500
Aug 21, 20254,583.004,606.004,532.004,590.004,534.76-67,600
Aug 20, 20254,530.004,612.004,530.004,590.004,534.761.44%127,000
Aug 19, 20254,470.004,546.004,461.004,525.004,470.541.98%84,200
Aug 18, 20254,372.004,449.004,372.004,437.004,383.600.77%78,300
Aug 15, 20254,475.004,476.004,385.004,403.004,350.01-1.19%76,300
Aug 14, 20254,454.004,480.004,442.004,456.004,402.370.04%67,700
Aug 13, 20254,425.004,487.004,404.004,454.004,400.39-0.18%84,100
Aug 12, 20254,448.004,515.004,435.004,462.004,408.300.29%96,200
Aug 8, 20254,340.004,452.004,323.004,449.004,395.452.18%137,000
Aug 7, 20254,353.004,412.004,337.004,354.004,301.60-0.82%155,000
Aug 6, 20254,351.004,411.004,311.004,390.004,337.160.07%136,400
Aug 5, 20254,434.004,469.004,261.004,387.004,334.200.53%231,200
Aug 4, 20254,380.004,380.004,316.004,364.004,311.48-0.91%130,800
Aug 1, 20254,350.004,404.004,341.004,404.004,351.001.78%54,700
Jul 31, 20254,340.004,349.004,312.004,327.004,274.92-0.18%71,500
Jul 30, 20254,244.004,340.004,244.004,335.004,282.831.74%97,600
Jul 29, 20254,211.004,288.004,211.004,261.004,209.72-0.19%88,600
Jul 28, 20254,237.004,269.004,228.004,269.004,217.620.45%70,700
Jul 25, 20254,184.004,263.004,184.004,250.004,198.850.76%64,300
Jul 24, 20254,172.004,223.004,151.004,218.004,167.231.59%75,000
Jul 23, 20254,167.004,198.004,139.004,152.004,102.030.63%71,100
Jul 22, 20254,151.004,163.004,107.004,126.004,076.34-1.64%55,500
Jul 18, 20254,190.004,198.004,155.004,195.004,144.510.33%57,400
Jul 17, 20254,130.004,193.004,127.004,181.004,130.680.89%54,300
Jul 16, 20254,159.004,181.004,143.004,144.004,094.13-0.41%47,000
Jul 15, 20254,170.004,175.004,141.004,161.004,110.92-0.64%48,400
Jul 14, 20254,148.004,209.004,148.004,188.004,137.601.11%77,600
Jul 11, 20254,123.004,180.004,123.004,142.004,092.150.95%71,900
Jul 10, 20254,094.004,110.004,065.004,103.004,053.62-77,000