Palma Co., Ltd. (TYO:3461)
Japan · Delayed Price · Currency is JPY 582.00
+13.00 (2.28%)
Jul 10, 2026, 12:33 PM JST
Palma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 566.00 | 568.00 | 563.00 | 565.00 | 565.00 | -0.18% | 7,700 |
| May 18, 2026 | 562.00 | 568.00 | 562.00 | 566.00 | 566.00 | 0.53% | 5,000 |
| May 15, 2026 | 570.00 | 570.00 | 563.00 | 563.00 | 563.00 | -0.71% | 6,300 |
| May 14, 2026 | 576.00 | 576.00 | 566.00 | 567.00 | 567.00 | 0.71% | 3,200 |
| May 13, 2026 | 569.00 | 573.00 | 563.00 | 563.00 | 563.00 | -1.05% | 8,700 |
| May 12, 2026 | 565.00 | 596.00 | 562.00 | 569.00 | 569.00 | 0.71% | 35,000 |
| May 11, 2026 | 569.00 | 569.00 | 565.00 | 565.00 | 565.00 | - | 3,000 |
| May 8, 2026 | 566.00 | 568.00 | 561.00 | 565.00 | 565.00 | -1.05% | 2,700 |
| May 7, 2026 | 577.00 | 577.00 | 569.00 | 571.00 | 571.00 | 0.18% | 4,600 |
| May 1, 2026 | 566.00 | 571.00 | 560.00 | 570.00 | 570.00 | 1.79% | 8,800 |
| Apr 30, 2026 | 582.00 | 582.00 | 560.00 | 560.00 | 560.00 | 0.36% | 15,700 |
| Apr 28, 2026 | 567.00 | 577.00 | 556.00 | 558.00 | 558.00 | -9.27% | 83,600 |
| Apr 27, 2026 | 554.00 | 650.00 | 551.00 | 615.00 | 615.00 | 11.82% | 439,900 |