Palma Co., Ltd. (TYO:3461)
Japan · Delayed Price · Currency is JPY 567.00
+7.00 (1.25%)
Oct 7, 2026, 3:30 PM JST
Palma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 557.00 | 567.00 | 556.00 | 567.00 | 567.00 | 1.25% | 6,200 |
| Oct 6, 2026 | 562.00 | 566.00 | 560.00 | 560.00 | 560.00 | 0.18% | 4,300 |
| Oct 5, 2026 | 558.00 | 561.00 | 557.00 | 559.00 | 559.00 | -0.36% | 8,800 |
| Oct 2, 2026 | 571.00 | 571.00 | 557.00 | 561.00 | 561.00 | -1.75% | 6,200 |
| Oct 1, 2026 | 571.00 | 571.00 | 556.00 | 571.00 | 571.00 | -1.04% | 13,200 |
| Sep 30, 2026 | 580.00 | 580.00 | 575.00 | 577.00 | 577.00 | -1.37% | 13,500 |
| Sep 29, 2026 | 595.00 | 595.00 | 578.00 | 585.00 | 585.00 | -7.44% | 32,300 |
| Sep 28, 2026 | 634.00 | 645.00 | 632.00 | 645.00 | 632.00 | 1.74% | 17,500 |
| Sep 25, 2026 | 632.00 | 636.00 | 629.00 | 634.00 | 621.22 | 0.32% | 10,000 |
| Sep 24, 2026 | 630.00 | 638.00 | 630.00 | 632.00 | 619.26 | 0.80% | 8,900 |
| Sep 18, 2026 | 631.00 | 645.00 | 623.00 | 627.00 | 614.36 | -0.48% | 15,800 |
| Sep 17, 2026 | 628.00 | 634.00 | 628.00 | 630.00 | 617.30 | 0.32% | 3,600 |
| Sep 16, 2026 | 627.00 | 635.00 | 622.00 | 628.00 | 615.34 | 1.29% | 9,300 |
| Sep 15, 2026 | 619.00 | 625.00 | 618.00 | 620.00 | 607.50 | 0.65% | 6,300 |
| Sep 14, 2026 | 617.00 | 620.00 | 616.00 | 616.00 | 603.58 | -0.16% | 6,800 |
| Sep 11, 2026 | 620.00 | 620.00 | 610.00 | 617.00 | 604.56 | -0.48% | 4,900 |
| Sep 10, 2026 | 622.00 | 622.00 | 620.00 | 620.00 | 607.50 | -0.32% | 4,200 |
| Sep 9, 2026 | 620.00 | 624.00 | 620.00 | 622.00 | 609.46 | 0.32% | 8,200 |
| Sep 8, 2026 | 629.00 | 629.00 | 620.00 | 620.00 | 607.50 | -1.43% | 10,200 |
| Sep 7, 2026 | 626.00 | 640.00 | 625.00 | 629.00 | 616.32 | 0.48% | 12,200 |
| Sep 4, 2026 | 626.00 | 628.00 | 623.00 | 626.00 | 613.38 | -0.16% | 10,400 |
| Sep 3, 2026 | 630.00 | 631.00 | 625.00 | 627.00 | 614.36 | -0.48% | 8,100 |
| Sep 2, 2026 | 625.00 | 635.00 | 620.00 | 630.00 | 617.30 | 1.12% | 10,500 |
| Sep 1, 2026 | 610.00 | 623.00 | 610.00 | 623.00 | 610.44 | 0.81% | 6,300 |
| Aug 31, 2026 | 610.00 | 618.00 | 606.00 | 618.00 | 605.54 | 1.64% | 9,700 |
| Aug 28, 2026 | 610.00 | 614.00 | 608.00 | 608.00 | 595.75 | -0.33% | 7,700 |
| Aug 27, 2026 | 610.00 | 612.00 | 609.00 | 610.00 | 597.71 | - | 4,300 |
| Aug 26, 2026 | 609.00 | 610.00 | 609.00 | 610.00 | 597.71 | 0.16% | 900 |
| Aug 25, 2026 | 612.00 | 612.00 | 607.00 | 609.00 | 596.73 | -0.16% | 3,200 |
| Aug 24, 2026 | 610.00 | 611.00 | 607.00 | 610.00 | 597.71 | 0.33% | 3,900 |
| Aug 21, 2026 | 604.00 | 610.00 | 600.00 | 608.00 | 595.75 | 0.16% | 4,800 |
| Aug 20, 2026 | 604.00 | 609.00 | 603.00 | 607.00 | 594.77 | 1.00% | 4,300 |
| Aug 19, 2026 | 607.00 | 607.00 | 601.00 | 601.00 | 588.89 | -0.66% | 2,700 |
| Aug 18, 2026 | 600.00 | 605.00 | 600.00 | 605.00 | 592.81 | 0.83% | 2,100 |
| Aug 17, 2026 | 601.00 | 602.00 | 596.00 | 600.00 | 587.91 | 0.67% | 6,300 |
| Aug 14, 2026 | 595.00 | 599.00 | 595.00 | 596.00 | 583.99 | -0.17% | 3,800 |
| Aug 13, 2026 | 599.00 | 599.00 | 596.00 | 597.00 | 584.97 | -0.33% | 2,700 |
| Aug 12, 2026 | 597.00 | 600.00 | 596.00 | 599.00 | 586.93 | 0.50% | 5,900 |
| Aug 10, 2026 | 602.00 | 620.00 | 596.00 | 596.00 | 583.99 | -1.00% | 18,900 |
| Aug 7, 2026 | 600.00 | 603.00 | 596.00 | 602.00 | 589.87 | 0.50% | 5,500 |
| Aug 6, 2026 | 599.00 | 604.00 | 596.00 | 599.00 | 586.93 | 0.50% | 4,300 |
| Aug 5, 2026 | 596.00 | 596.00 | 594.00 | 596.00 | 583.99 | 1.02% | 2,100 |
| Aug 4, 2026 | 595.00 | 595.00 | 588.00 | 590.00 | 578.11 | -0.84% | 1,900 |
| Aug 3, 2026 | 593.00 | 595.00 | 586.00 | 595.00 | 583.01 | 1.71% | 3,100 |
| Jul 31, 2026 | 595.00 | 595.00 | 581.00 | 585.00 | 573.21 | -1.68% | 3,100 |
| Jul 30, 2026 | 593.00 | 597.00 | 586.00 | 595.00 | 583.01 | 0.34% | 1,900 |
| Jul 29, 2026 | 592.00 | 598.00 | 589.00 | 593.00 | 581.05 | 0.17% | 3,000 |
| Jul 28, 2026 | 596.00 | 596.00 | 591.00 | 592.00 | 580.07 | -0.67% | 2,900 |
| Jul 27, 2026 | 599.00 | 600.00 | 595.00 | 596.00 | 583.99 | -0.50% | 3,100 |
| Jul 24, 2026 | 599.00 | 599.00 | 596.00 | 599.00 | 586.93 | 0.34% | 2,500 |