Palma Co., Ltd. (TYO:3461)
Japan · Delayed Price · Currency is JPY 595.00
+2.00 (0.34%)
Jul 30, 2026, 2:31 PM JST
Palma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 592.00 | 598.00 | 589.00 | 593.00 | 593.00 | 0.17% | 3,000 |
| Jul 28, 2026 | 596.00 | 596.00 | 591.00 | 592.00 | 592.00 | -0.67% | 2,900 |
| Jul 27, 2026 | 599.00 | 600.00 | 595.00 | 596.00 | 596.00 | -0.50% | 3,100 |
| Jul 24, 2026 | 599.00 | 599.00 | 596.00 | 599.00 | 599.00 | 0.34% | 2,500 |
| Jul 23, 2026 | 591.00 | 601.00 | 591.00 | 597.00 | 597.00 | 0.17% | 3,700 |
| Jul 22, 2026 | 598.00 | 605.00 | 596.00 | 596.00 | 596.00 | -1.97% | 6,100 |
| Jul 21, 2026 | 612.00 | 612.00 | 597.00 | 608.00 | 608.00 | 1.84% | 11,800 |
| Jul 17, 2026 | 589.00 | 600.00 | 585.00 | 597.00 | 597.00 | 1.36% | 11,800 |
| Jul 16, 2026 | 586.00 | 589.00 | 585.00 | 589.00 | 589.00 | - | 3,800 |
| Jul 15, 2026 | 594.00 | 594.00 | 584.00 | 589.00 | 589.00 | 1.03% | 4,000 |
| Jul 14, 2026 | 582.00 | 583.00 | 582.00 | 583.00 | 583.00 | 0.17% | 1,300 |
| Jul 13, 2026 | 583.00 | 585.00 | 582.00 | 582.00 | 582.00 | 0.17% | 2,800 |
| Jul 10, 2026 | 578.00 | 582.00 | 574.00 | 581.00 | 581.00 | 2.11% | 3,200 |
| Jul 9, 2026 | 570.00 | 580.00 | 569.00 | 569.00 | 569.00 | 0.35% | 3,600 |
| Jul 8, 2026 | 570.00 | 570.00 | 567.00 | 567.00 | 567.00 | -0.35% | 2,200 |
| Jul 7, 2026 | 569.00 | 572.00 | 569.00 | 569.00 | 569.00 | - | 1,300 |
| Jul 6, 2026 | 573.00 | 573.00 | 569.00 | 569.00 | 569.00 | -0.52% | 2,600 |
| Jul 3, 2026 | 562.00 | 572.00 | 560.00 | 572.00 | 572.00 | 0.70% | 3,500 |
| Jul 2, 2026 | 569.00 | 569.00 | 567.00 | 568.00 | 568.00 | - | 2,900 |
| Jul 1, 2026 | 568.00 | 568.00 | 567.00 | 568.00 | 568.00 | - | 2,700 |
| Jun 30, 2026 | 559.00 | 569.00 | 559.00 | 568.00 | 568.00 | 1.61% | 3,800 |
| Jun 29, 2026 | 558.00 | 559.00 | 556.00 | 559.00 | 559.00 | 0.54% | 5,900 |
| Jun 26, 2026 | 555.00 | 556.00 | 552.00 | 556.00 | 556.00 | 0.72% | 2,100 |
| Jun 25, 2026 | 551.00 | 555.00 | 551.00 | 552.00 | 552.00 | -0.72% | 3,400 |
| Jun 24, 2026 | 556.00 | 556.00 | 552.00 | 556.00 | 556.00 | 0.54% | 3,200 |
| Jun 23, 2026 | 555.00 | 555.00 | 553.00 | 553.00 | 553.00 | -0.54% | 2,000 |
| Jun 22, 2026 | 563.00 | 563.00 | 554.00 | 556.00 | 556.00 | -0.36% | 5,500 |
| Jun 19, 2026 | 558.00 | 559.00 | 554.00 | 558.00 | 558.00 | 0.90% | 2,000 |
| Jun 18, 2026 | 560.00 | 560.00 | 553.00 | 553.00 | 553.00 | -1.07% | 3,700 |
| Jun 17, 2026 | 559.00 | 559.00 | 554.00 | 559.00 | 559.00 | 0.36% | 2,300 |
| Jun 16, 2026 | 555.00 | 557.00 | 555.00 | 557.00 | 557.00 | 0.18% | 1,900 |
| Jun 15, 2026 | 556.00 | 570.00 | 556.00 | 556.00 | 556.00 | - | 2,500 |
| Jun 12, 2026 | 551.00 | 557.00 | 551.00 | 556.00 | 556.00 | 0.72% | 1,400 |
| Jun 11, 2026 | 558.00 | 560.00 | 552.00 | 552.00 | 552.00 | 0.18% | 2,500 |
| Jun 10, 2026 | 551.00 | 554.00 | 551.00 | 551.00 | 551.00 | - | 3,900 |
| Jun 9, 2026 | 554.00 | 554.00 | 551.00 | 551.00 | 551.00 | -0.72% | 3,900 |
| Jun 8, 2026 | 556.00 | 558.00 | 554.00 | 555.00 | 555.00 | -0.18% | 4,200 |
| Jun 5, 2026 | 556.00 | 559.00 | 556.00 | 556.00 | 556.00 | -0.36% | 1,400 |
| Jun 4, 2026 | 560.00 | 564.00 | 558.00 | 558.00 | 558.00 | -0.36% | 2,500 |
| Jun 3, 2026 | 560.00 | 563.00 | 560.00 | 560.00 | 560.00 | -0.18% | 2,300 |
| Jun 2, 2026 | 567.00 | 567.00 | 561.00 | 561.00 | 561.00 | -1.06% | 2,900 |
| Jun 1, 2026 | 563.00 | 570.00 | 561.00 | 567.00 | 567.00 | -0.18% | 4,200 |
| May 29, 2026 | 567.00 | 570.00 | 562.00 | 568.00 | 568.00 | 0.18% | 3,600 |
| May 28, 2026 | 566.00 | 567.00 | 562.00 | 567.00 | 567.00 | 1.07% | 2,900 |
| May 27, 2026 | 563.00 | 565.00 | 560.00 | 561.00 | 561.00 | -0.36% | 4,300 |
| May 26, 2026 | 562.00 | 567.00 | 562.00 | 563.00 | 563.00 | -0.88% | 2,300 |
| May 25, 2026 | 560.00 | 570.00 | 560.00 | 568.00 | 568.00 | 1.43% | 4,400 |
| May 22, 2026 | 564.00 | 565.00 | 560.00 | 560.00 | 560.00 | -0.71% | 4,500 |
| May 21, 2026 | 572.00 | 572.00 | 564.00 | 564.00 | 564.00 | -0.18% | 4,800 |
| May 20, 2026 | 568.00 | 568.00 | 560.00 | 565.00 | 565.00 | - | 5,500 |