Palma Co., Ltd. (TYO:3461)
Japan · Delayed Price · Currency is JPY 538.00
+3.00 (0.56%)
Apr 2, 2026, 11:13 AM JST
Palma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |