Skip to main content
Paltac Corporation (TYO:8283)
Japan flag Japan · Delayed Price · Currency is JPY
4,667.00
+22.00 (0.47%)
Apr 28, 2026, 3:30 PM JST

Paltac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,645.004,683.004,601.004,667.004,667.000.47%130,700
Apr 27, 20264,612.004,674.004,590.004,645.004,645.000.72%78,400
Apr 24, 20264,619.004,635.004,574.004,612.004,612.00-0.13%81,300
Apr 23, 20264,582.004,639.004,554.004,618.004,618.000.79%114,600
Apr 22, 20264,668.004,668.004,552.004,582.004,582.00-2.03%97,600
Apr 21, 20264,671.004,697.004,641.004,677.004,677.001.06%84,800
Apr 20, 20264,720.004,720.004,612.004,628.004,628.00-0.84%63,500
Apr 17, 20264,698.004,714.004,650.004,667.004,667.00-0.66%65,100
Apr 16, 20264,717.004,735.004,679.004,698.004,698.00-0.40%58,200
Apr 15, 20264,743.004,761.004,701.004,717.004,717.000.06%66,900
Apr 14, 20264,744.004,771.004,675.004,714.004,714.00-0.61%74,900
Apr 13, 20264,793.004,815.004,734.004,743.004,743.00-0.63%41,000
Apr 10, 20264,872.004,881.004,763.004,773.004,773.00-1.73%61,400
Apr 9, 20264,888.004,947.004,857.004,857.004,857.00-0.72%65,200
Apr 8, 20265,007.005,007.004,880.004,892.004,892.000.43%103,900
Apr 7, 20264,922.004,951.004,845.004,871.004,871.00-1.04%61,100
Apr 6, 20264,960.004,960.004,887.004,922.004,922.00-0.30%44,400
Apr 3, 20264,940.004,977.004,893.004,937.004,937.00-0.80%50,400
Apr 2, 20264,977.005,049.004,959.004,977.004,977.00-97,300
Apr 1, 20264,882.004,987.004,882.004,977.004,977.003.43%133,400
Mar 31, 20264,783.004,866.004,747.004,812.004,812.000.59%125,500
Mar 30, 20264,658.004,787.004,635.004,784.004,784.00-0.15%194,200
Mar 27, 20264,722.004,802.004,715.004,791.004,728.001.50%157,900
Mar 26, 20264,675.004,720.004,672.004,720.004,657.931.07%58,800
Mar 25, 20264,756.004,756.004,617.004,670.004,608.590.54%101,400
Mar 24, 20264,636.004,689.004,620.004,645.004,583.922.09%80,000
Mar 23, 20264,532.004,579.004,520.004,550.004,490.17-1.77%135,600
Mar 19, 20264,680.004,704.004,632.004,632.004,571.09-2.46%96,100
Mar 18, 20264,703.004,749.004,691.004,749.004,686.551.19%83,100
Mar 17, 20264,677.004,719.004,677.004,693.004,631.290.90%51,200
Mar 16, 20264,643.004,680.004,620.004,651.004,589.840.54%63,200
Mar 13, 20264,565.004,676.004,565.004,626.004,565.170.28%77,800
Mar 12, 20264,740.004,741.004,603.004,613.004,552.34-2.68%86,600
Mar 11, 20264,737.004,800.004,729.004,740.004,677.670.42%64,300
Mar 10, 20264,692.004,746.004,663.004,720.004,657.930.68%175,900
Mar 9, 20264,630.004,713.004,630.004,688.004,626.35-2.21%122,500
Mar 6, 20264,810.004,819.004,757.004,794.004,730.96-0.33%130,800
Mar 5, 20264,874.004,919.004,778.004,810.004,746.75-0.80%138,200
Mar 4, 20264,848.004,867.004,800.004,849.004,785.24-0.74%99,100
Mar 3, 20264,926.004,941.004,878.004,885.004,820.76-2.81%188,900
Mar 2, 20265,000.005,043.004,972.005,026.004,959.91-0.63%89,100
Feb 27, 20264,990.005,067.004,953.005,058.004,991.492.33%103,700
Feb 26, 20264,966.005,001.004,937.004,943.004,878.00-0.60%58,500
Feb 25, 20264,971.005,004.004,914.004,973.004,907.61-0.40%77,900
Feb 24, 20264,952.005,012.004,907.004,993.004,927.341.59%61,100
Feb 20, 20264,919.004,939.004,841.004,915.004,850.37-1.17%89,000
Feb 19, 20264,984.004,984.004,910.004,973.004,907.61-0.22%53,700
Feb 18, 20264,960.004,987.004,882.004,984.004,918.461.92%67,300
Feb 17, 20264,890.004,923.004,878.004,890.004,825.70-0.65%79,900
Feb 16, 20264,887.004,954.004,860.004,922.004,857.281.19%107,200
Feb 13, 20265,005.005,019.004,828.004,864.004,800.04-2.89%164,500
Feb 12, 20264,980.005,019.004,964.005,009.004,943.130.91%97,400
Feb 10, 20264,878.005,001.004,875.004,964.004,898.732.33%124,200
Feb 9, 20264,968.004,968.004,818.004,851.004,787.21-2.41%134,500
Feb 6, 20264,967.004,998.004,937.004,971.004,905.630.08%109,600
Feb 5, 20264,993.005,010.004,955.004,967.004,901.690.89%83,900
Feb 4, 20264,927.004,957.004,900.004,923.004,858.260.45%97,200
Feb 3, 20264,850.004,926.004,832.004,901.004,836.551.05%83,900
Feb 2, 20264,880.004,930.004,847.004,850.004,786.220.33%88,000
Jan 30, 20264,835.004,859.004,755.004,834.004,770.430.62%143,500
Jan 29, 20264,790.004,813.004,749.004,804.004,740.83-0.25%67,100
Jan 28, 20264,859.004,869.004,810.004,816.004,752.67-2.13%69,100
Jan 27, 20264,923.004,934.004,886.004,921.004,856.29-0.08%60,800
Jan 26, 20265,004.005,004.004,901.004,925.004,860.24-1.87%64,000
Jan 23, 20265,027.005,036.004,999.005,019.004,953.000.50%63,800
Jan 22, 20264,957.005,036.004,957.004,994.004,928.330.77%63,100
Jan 21, 20264,917.004,956.004,910.004,956.004,890.83-0.30%58,800
Jan 20, 20264,945.004,984.004,911.004,971.004,905.630.34%76,900
Jan 19, 20264,990.004,990.004,926.004,954.004,888.860.12%95,900
Jan 16, 20264,968.004,981.004,900.004,948.004,882.94-1.39%114,100
Jan 15, 20265,033.005,048.004,982.005,018.004,952.02-0.69%90,000
Jan 14, 20264,970.005,065.004,970.005,053.004,986.551.69%148,100
Jan 13, 20265,029.005,029.004,949.004,969.004,903.660.77%112,400
Jan 9, 20264,872.004,936.004,863.004,931.004,866.161.73%92,700
Jan 8, 20264,945.004,955.004,840.004,847.004,783.26-1.98%97,200
Jan 7, 20264,934.004,967.004,910.004,945.004,879.97-0.16%128,200
Jan 6, 20264,879.004,953.004,866.004,953.004,887.872.00%103,600
Jan 5, 20264,817.004,901.004,817.004,856.004,792.150.66%129,900
Dec 30, 20254,872.004,876.004,812.004,824.004,760.57-0.43%108,000
Dec 29, 20254,840.004,854.004,810.004,845.004,781.290.62%109,600
Dec 26, 20254,832.004,832.004,786.004,815.004,751.680.17%49,200
Dec 25, 20254,829.004,829.004,768.004,807.004,743.79-0.23%46,500
Dec 24, 20254,812.004,855.004,804.004,818.004,754.64-0.86%42,700
Dec 23, 20254,858.004,864.004,785.004,860.004,796.090.04%44,000
Dec 22, 20254,890.004,899.004,841.004,858.004,794.12-0.06%63,700
Dec 19, 20254,830.004,881.004,830.004,861.004,797.080.08%87,500
Dec 18, 20254,841.004,869.004,796.004,857.004,793.131.36%76,300
Dec 17, 20254,854.004,854.004,784.004,792.004,728.99-0.70%76,000
Dec 16, 20254,860.004,884.004,815.004,826.004,762.54-0.66%84,800
Dec 15, 20254,810.004,858.004,787.004,858.004,794.121.34%80,200
Dec 12, 20254,818.004,818.004,768.004,794.004,730.960.67%100,400
Dec 11, 20254,790.004,790.004,739.004,762.004,699.38-0.04%83,800
Dec 10, 20254,760.004,787.004,740.004,764.004,701.360.08%83,900
Dec 9, 20254,746.004,760.004,702.004,760.004,697.411.04%88,500
Dec 8, 20254,700.004,728.004,683.004,711.004,649.051.16%79,600
Dec 5, 20254,652.004,683.004,636.004,657.004,595.76-0.87%74,500
Dec 4, 20254,688.004,711.004,680.004,698.004,636.220.21%72,200
Dec 3, 20254,702.004,717.004,683.004,688.004,626.35-0.80%58,600
Dec 2, 20254,683.004,737.004,675.004,726.004,663.850.92%69,800
Dec 1, 20254,699.004,727.004,663.004,683.004,621.42-0.36%86,400