Skip to main content
Paltac Corporation (TYO:8283)
Japan flag Japan · Delayed Price · Currency is JPY
4,688.00
-106.00 (-2.21%)
At close: Mar 9, 2026

Paltac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,810.004,819.004,757.004,794.004,794.00-0.33%130,800
Mar 5, 20264,874.004,919.004,778.004,810.004,810.00-0.80%138,200
Mar 4, 20264,848.004,867.004,800.004,849.004,849.00-0.74%99,100
Mar 3, 20264,926.004,941.004,878.004,885.004,885.00-2.81%188,900
Mar 2, 20265,000.005,043.004,972.005,026.005,026.00-0.63%89,100
Feb 27, 20264,990.005,067.004,953.005,058.005,058.002.33%103,700
Feb 26, 20264,966.005,001.004,937.004,943.004,943.00-0.60%58,500
Feb 25, 20264,971.005,004.004,914.004,973.004,973.00-0.40%77,900
Feb 24, 20264,952.005,012.004,907.004,993.004,993.001.59%61,100
Feb 20, 20264,919.004,939.004,841.004,915.004,915.00-1.17%89,000
Feb 19, 20264,984.004,984.004,910.004,973.004,973.00-0.22%53,700
Feb 18, 20264,960.004,987.004,882.004,984.004,984.001.92%67,300
Feb 17, 20264,890.004,923.004,878.004,890.004,890.00-0.65%79,900
Feb 16, 20264,887.004,954.004,860.004,922.004,922.001.19%107,200
Feb 13, 20265,005.005,019.004,828.004,864.004,864.00-2.89%164,500
Feb 12, 20264,980.005,019.004,964.005,009.005,009.000.91%97,400
Feb 10, 20264,878.005,001.004,875.004,964.004,964.002.33%124,200
Feb 9, 20264,968.004,968.004,818.004,851.004,851.00-2.41%134,500
Feb 6, 20264,967.004,998.004,937.004,971.004,971.000.08%109,600
Feb 5, 20264,993.005,010.004,955.004,967.004,967.000.89%83,900
Feb 4, 20264,927.004,957.004,900.004,923.004,923.000.45%97,200
Feb 3, 20264,850.004,926.004,832.004,901.004,901.001.05%83,900
Feb 2, 20264,880.004,930.004,847.004,850.004,850.000.33%88,000
Jan 30, 20264,835.004,859.004,755.004,834.004,834.000.62%143,500
Jan 29, 20264,790.004,813.004,749.004,804.004,804.00-0.25%67,100
Jan 28, 20264,859.004,869.004,810.004,816.004,816.00-2.13%69,100
Jan 27, 20264,923.004,934.004,886.004,921.004,921.00-0.08%60,800
Jan 26, 20265,004.005,004.004,901.004,925.004,925.00-1.87%64,000
Jan 23, 20265,027.005,036.004,999.005,019.005,019.000.50%63,800
Jan 22, 20264,957.005,036.004,957.004,994.004,994.000.77%63,100
Jan 21, 20264,917.004,956.004,910.004,956.004,956.00-0.30%58,800
Jan 20, 20264,945.004,984.004,911.004,971.004,971.000.34%76,900
Jan 19, 20264,990.004,990.004,926.004,954.004,954.000.12%95,900
Jan 16, 20264,968.004,981.004,900.004,948.004,948.00-1.39%114,100
Jan 15, 20265,033.005,048.004,982.005,018.005,018.00-0.69%90,000
Jan 14, 20264,970.005,065.004,970.005,053.005,053.001.69%148,100
Jan 13, 20265,029.005,029.004,949.004,969.004,969.000.77%112,400
Jan 9, 20264,872.004,936.004,863.004,931.004,931.001.73%92,700
Jan 8, 20264,945.004,955.004,840.004,847.004,847.00-1.98%97,200
Jan 7, 20264,934.004,967.004,910.004,945.004,945.00-0.16%128,200
Jan 6, 20264,879.004,953.004,866.004,953.004,953.002.00%103,600
Jan 5, 20264,817.004,901.004,817.004,856.004,856.000.66%129,900
Dec 30, 20254,872.004,876.004,812.004,824.004,824.00-0.43%108,000
Dec 29, 20254,840.004,854.004,810.004,845.004,845.000.62%109,600
Dec 26, 20254,832.004,832.004,786.004,815.004,815.000.17%49,200
Dec 25, 20254,829.004,829.004,768.004,807.004,807.00-0.23%46,500
Dec 24, 20254,812.004,855.004,804.004,818.004,818.00-0.86%42,700
Dec 23, 20254,858.004,864.004,785.004,860.004,860.000.04%44,000
Dec 22, 20254,890.004,899.004,841.004,858.004,858.00-0.06%63,700
Dec 19, 20254,830.004,881.004,830.004,861.004,861.000.08%87,500
Dec 18, 20254,841.004,869.004,796.004,857.004,857.001.36%76,300
Dec 17, 20254,854.004,854.004,784.004,792.004,792.00-0.70%76,000
Dec 16, 20254,860.004,884.004,815.004,826.004,826.00-0.66%84,800
Dec 15, 20254,810.004,858.004,787.004,858.004,858.001.34%80,200
Dec 12, 20254,818.004,818.004,768.004,794.004,794.000.67%100,400
Dec 11, 20254,790.004,790.004,739.004,762.004,762.00-0.04%83,800
Dec 10, 20254,760.004,787.004,740.004,764.004,764.000.08%83,900
Dec 9, 20254,746.004,760.004,702.004,760.004,760.001.04%88,500
Dec 8, 20254,700.004,728.004,683.004,711.004,711.001.16%79,600
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