Palma Co., Ltd. (TYO:3461)
Japan · Delayed Price · Currency is JPY 601.00
-4.00 (-0.66%)
Aug 19, 2026, 3:30 PM JST
Palma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |