Palma Co., Ltd. (TYO:3461)
Japan · Delayed Price · Currency is JPY 622.00
+2.00 (0.32%)
Sep 9, 2026, 3:30 PM JST
Palma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 620.00 | 624.00 | 620.00 | 622.00 | 622.00 | 0.32% | 8,200 |
| Sep 8, 2026 | 629.00 | 629.00 | 620.00 | 620.00 | 620.00 | -1.43% | 10,200 |
| Sep 7, 2026 | 626.00 | 640.00 | 625.00 | 629.00 | 629.00 | 0.48% | 12,200 |
| Sep 4, 2026 | 626.00 | 628.00 | 623.00 | 626.00 | 626.00 | -0.16% | 10,400 |
| Sep 3, 2026 | 630.00 | 631.00 | 625.00 | 627.00 | 627.00 | -0.48% | 8,100 |
| Sep 2, 2026 | 625.00 | 635.00 | 620.00 | 630.00 | 630.00 | 1.12% | 10,500 |
| Sep 1, 2026 | 610.00 | 623.00 | 610.00 | 623.00 | 623.00 | 0.81% | 6,300 |
| Aug 31, 2026 | 610.00 | 618.00 | 606.00 | 618.00 | 618.00 | 1.64% | 9,700 |
| Aug 28, 2026 | 610.00 | 614.00 | 608.00 | 608.00 | 608.00 | -0.33% | 7,700 |
| Aug 27, 2026 | 610.00 | 612.00 | 609.00 | 610.00 | 610.00 | - | 4,300 |
| Aug 26, 2026 | 609.00 | 610.00 | 609.00 | 610.00 | 610.00 | 0.16% | 900 |
| Aug 25, 2026 | 612.00 | 612.00 | 607.00 | 609.00 | 609.00 | -0.16% | 3,200 |
| Aug 24, 2026 | 610.00 | 611.00 | 607.00 | 610.00 | 610.00 | 0.33% | 3,900 |
| Aug 21, 2026 | 604.00 | 610.00 | 600.00 | 608.00 | 608.00 | 0.16% | 4,800 |
| Aug 20, 2026 | 604.00 | 609.00 | 603.00 | 607.00 | 607.00 | 1.00% | 4,300 |
| Aug 19, 2026 | 607.00 | 607.00 | 601.00 | 601.00 | 601.00 | -0.66% | 2,700 |
| Aug 18, 2026 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 0.83% | 2,100 |
| Aug 17, 2026 | 601.00 | 602.00 | 596.00 | 600.00 | 600.00 | 0.67% | 6,300 |
| Aug 14, 2026 | 595.00 | 599.00 | 595.00 | 596.00 | 596.00 | -0.17% | 3,800 |
| Aug 13, 2026 | 599.00 | 599.00 | 596.00 | 597.00 | 597.00 | -0.33% | 2,700 |
| Aug 12, 2026 | 597.00 | 600.00 | 596.00 | 599.00 | 599.00 | 0.50% | 5,900 |
| Aug 10, 2026 | 602.00 | 620.00 | 596.00 | 596.00 | 596.00 | -1.00% | 18,900 |
| Aug 7, 2026 | 600.00 | 603.00 | 596.00 | 602.00 | 602.00 | 0.50% | 5,500 |
| Aug 6, 2026 | 599.00 | 604.00 | 596.00 | 599.00 | 599.00 | 0.50% | 4,300 |
| Aug 5, 2026 | 596.00 | 596.00 | 594.00 | 596.00 | 596.00 | 1.02% | 2,100 |
| Aug 4, 2026 | 595.00 | 595.00 | 588.00 | 590.00 | 590.00 | -0.84% | 1,900 |
| Aug 3, 2026 | 593.00 | 595.00 | 586.00 | 595.00 | 595.00 | 1.71% | 3,100 |
| Jul 31, 2026 | 595.00 | 595.00 | 581.00 | 585.00 | 585.00 | -1.68% | 3,100 |
| Jul 30, 2026 | 593.00 | 597.00 | 586.00 | 595.00 | 595.00 | 0.34% | 1,900 |
| 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 |