Skip to main content
logo
Paltac Corporation (TYO:8283)
Japan flag Japan · Delayed Price · Currency is JPY
4,693.00
+71.00 (1.54%)
Oct 24, 2025, 3:30 PM JST

Paltac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254,622.004,712.004,622.004,693.004,693.001.54%67,900
Oct 23, 20254,527.004,622.004,527.004,622.004,622.000.92%66,400
Oct 22, 20254,589.004,598.004,568.004,580.004,580.000.20%55,600
Oct 21, 20254,617.004,618.004,570.004,571.004,571.00-0.67%37,500
Oct 20, 20254,621.004,621.004,576.004,602.004,602.001.01%36,800
Oct 17, 20254,523.004,568.004,517.004,556.004,556.000.46%31,800
Oct 16, 20254,546.004,555.004,499.004,535.004,535.000.04%44,300
Oct 15, 20254,529.004,557.004,512.004,533.004,533.000.94%64,100
Oct 14, 20254,455.004,511.004,424.004,491.004,491.00-0.75%93,900
Oct 10, 20254,511.004,545.004,461.004,525.004,525.00-1.11%78,100
Oct 9, 20254,548.004,617.004,525.004,576.004,576.000.11%71,900
Oct 8, 20254,601.004,627.004,553.004,571.004,571.00-0.44%83,000
Oct 7, 20254,566.004,595.004,566.004,591.004,591.000.02%69,300
Oct 6, 20254,559.004,624.004,489.004,590.004,590.00-0.07%76,000
Oct 3, 20254,521.004,629.004,521.004,593.004,593.000.83%63,700
Oct 2, 20254,550.004,570.004,498.004,555.004,555.00-0.44%62,600
Oct 1, 20254,595.004,599.004,530.004,575.004,575.00-1.21%78,200
Sep 30, 20254,626.004,673.004,602.004,631.004,631.00-0.77%61,200
Sep 29, 20254,682.004,704.004,612.004,667.004,667.00-1.46%118,400
Sep 26, 20254,654.004,743.004,651.004,736.004,679.001.83%119,400
Sep 25, 20254,671.004,682.004,628.004,651.004,595.02-0.26%76,800
Sep 24, 20254,723.004,727.004,660.004,663.004,606.88-1.23%65,500
Sep 22, 20254,663.004,747.004,663.004,721.004,664.181.33%100,600
Sep 19, 20254,715.004,742.004,653.004,659.004,602.93-0.72%133,900
Sep 18, 20254,694.004,695.004,645.004,693.004,636.520.28%58,900
Sep 17, 20254,703.004,712.004,657.004,680.004,623.67-1.16%58,900
Sep 16, 20254,670.004,737.004,670.004,735.004,678.010.42%65,300
Sep 12, 20254,726.004,745.004,679.004,715.004,658.250.77%85,100
Sep 11, 20254,708.004,714.004,656.004,679.004,622.69-0.62%85,100
Sep 10, 20254,672.004,711.004,672.004,708.004,651.340.49%48,000
Sep 9, 20254,709.004,733.004,678.004,685.004,628.61-0.11%38,000
Sep 8, 20254,666.004,708.004,654.004,690.004,633.550.51%55,900
Sep 5, 20254,659.004,690.004,649.004,666.004,609.84-0.43%57,800
Sep 4, 20254,650.004,689.004,628.004,686.004,629.601.01%85,900
Sep 3, 20254,584.004,648.004,539.004,639.004,583.171.22%92,300
Sep 2, 20254,545.004,608.004,540.004,583.004,527.840.84%80,600
Sep 1, 20254,524.004,554.004,511.004,545.004,490.280.31%74,500
Aug 29, 20254,553.004,563.004,523.004,531.004,476.45-1.31%91,000
Aug 28, 20254,599.004,607.004,556.004,591.004,535.720.68%45,800
Aug 27, 20254,478.004,578.004,459.004,560.004,505.100.62%99,900
Aug 26, 20254,550.004,578.004,523.004,532.004,477.43-0.59%76,000
Aug 25, 20254,620.004,645.004,556.004,559.004,504.11-1.58%93,000
Aug 22, 20254,605.004,642.004,589.004,632.004,576.230.92%73,500
Aug 21, 20254,583.004,606.004,532.004,590.004,534.74-67,600
Aug 20, 20254,530.004,612.004,530.004,590.004,534.741.44%127,000
Aug 19, 20254,470.004,546.004,461.004,525.004,470.521.98%84,200
Aug 18, 20254,372.004,449.004,372.004,437.004,383.580.77%78,300
Aug 15, 20254,475.004,476.004,385.004,403.004,349.99-1.19%76,300
Aug 14, 20254,454.004,480.004,442.004,456.004,402.350.04%67,700
Aug 13, 20254,425.004,487.004,404.004,454.004,400.37-0.18%84,100