Paltac Corporation (TYO:8283)
Japan · Delayed Price · Currency is JPY 4,864.00
-145.00 (-2.89%)
Feb 13, 2026, 3:30 PM JST
Paltac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 4,980.00 | 5,019.00 | 4,964.00 | 5,009.00 | 5,009.00 | 0.91% | 97,400 |
| Feb 10, 2026 | 4,878.00 | 5,001.00 | 4,875.00 | 4,964.00 | 4,964.00 | 2.33% | 124,200 |
| Feb 9, 2026 | 4,968.00 | 4,968.00 | 4,818.00 | 4,851.00 | 4,851.00 | -2.41% | 134,500 |
| Feb 6, 2026 | 4,967.00 | 4,998.00 | 4,937.00 | 4,971.00 | 4,971.00 | 0.08% | 109,600 |
| Feb 5, 2026 | 4,993.00 | 5,010.00 | 4,955.00 | 4,967.00 | 4,967.00 | 0.89% | 83,900 |
| Feb 4, 2026 | 4,927.00 | 4,957.00 | 4,900.00 | 4,923.00 | 4,923.00 | 0.45% | 97,200 |
| Feb 3, 2026 | 4,850.00 | 4,926.00 | 4,832.00 | 4,901.00 | 4,901.00 | 1.05% | 83,900 |
| Feb 2, 2026 | 4,880.00 | 4,930.00 | 4,847.00 | 4,850.00 | 4,850.00 | 0.33% | 88,000 |
| Jan 30, 2026 | 4,835.00 | 4,859.00 | 4,755.00 | 4,834.00 | 4,834.00 | 0.62% | 143,500 |
| Jan 29, 2026 | 4,790.00 | 4,813.00 | 4,749.00 | 4,804.00 | 4,804.00 | -0.25% | 67,100 |
| Jan 28, 2026 | 4,859.00 | 4,869.00 | 4,810.00 | 4,816.00 | 4,816.00 | -2.13% | 69,100 |
| Jan 27, 2026 | 4,923.00 | 4,934.00 | 4,886.00 | 4,921.00 | 4,921.00 | -0.08% | 60,800 |
| Jan 26, 2026 | 5,004.00 | 5,004.00 | 4,901.00 | 4,925.00 | 4,925.00 | -1.87% | 64,000 |
| Jan 23, 2026 | 5,027.00 | 5,036.00 | 4,999.00 | 5,019.00 | 5,019.00 | 0.50% | 63,800 |
| Jan 22, 2026 | 4,957.00 | 5,036.00 | 4,957.00 | 4,994.00 | 4,994.00 | 0.77% | 63,100 |
| Jan 21, 2026 | 4,917.00 | 4,956.00 | 4,910.00 | 4,956.00 | 4,956.00 | -0.30% | 58,800 |
| Jan 20, 2026 | 4,945.00 | 4,984.00 | 4,911.00 | 4,971.00 | 4,971.00 | 0.34% | 76,900 |
| Jan 19, 2026 | 4,990.00 | 4,990.00 | 4,926.00 | 4,954.00 | 4,954.00 | 0.12% | 95,900 |
| Jan 16, 2026 | 4,968.00 | 4,981.00 | 4,900.00 | 4,948.00 | 4,948.00 | -1.39% | 114,100 |
| Jan 15, 2026 | 5,033.00 | 5,048.00 | 4,982.00 | 5,018.00 | 5,018.00 | -0.69% | 90,000 |
| Jan 14, 2026 | 4,970.00 | 5,065.00 | 4,970.00 | 5,053.00 | 5,053.00 | 1.69% | 148,100 |
| Jan 13, 2026 | 5,029.00 | 5,029.00 | 4,949.00 | 4,969.00 | 4,969.00 | 0.77% | 112,400 |
| Jan 9, 2026 | 4,872.00 | 4,936.00 | 4,863.00 | 4,931.00 | 4,931.00 | 1.73% | 92,700 |
| Jan 8, 2026 | 4,945.00 | 4,955.00 | 4,840.00 | 4,847.00 | 4,847.00 | -1.98% | 97,200 |
| Jan 7, 2026 | 4,934.00 | 4,967.00 | 4,910.00 | 4,945.00 | 4,945.00 | -0.16% | 128,200 |
| Jan 6, 2026 | 4,879.00 | 4,953.00 | 4,866.00 | 4,953.00 | 4,953.00 | 2.00% | 103,600 |
| Jan 5, 2026 | 4,817.00 | 4,901.00 | 4,817.00 | 4,856.00 | 4,856.00 | 0.66% | 129,900 |
| Dec 30, 2025 | 4,872.00 | 4,876.00 | 4,812.00 | 4,824.00 | 4,824.00 | -0.43% | 108,000 |
| Dec 29, 2025 | 4,840.00 | 4,854.00 | 4,810.00 | 4,845.00 | 4,845.00 | 0.62% | 109,600 |
| Dec 26, 2025 | 4,832.00 | 4,832.00 | 4,786.00 | 4,815.00 | 4,815.00 | 0.17% | 49,200 |
| Dec 25, 2025 | 4,829.00 | 4,829.00 | 4,768.00 | 4,807.00 | 4,807.00 | -0.23% | 46,500 |
| Dec 24, 2025 | 4,812.00 | 4,855.00 | 4,804.00 | 4,818.00 | 4,818.00 | -0.86% | 42,700 |
| Dec 23, 2025 | 4,858.00 | 4,864.00 | 4,785.00 | 4,860.00 | 4,860.00 | 0.04% | 44,000 |
| Dec 22, 2025 | 4,890.00 | 4,899.00 | 4,841.00 | 4,858.00 | 4,858.00 | -0.06% | 63,700 |
| Dec 19, 2025 | 4,830.00 | 4,881.00 | 4,830.00 | 4,861.00 | 4,861.00 | 0.08% | 87,500 |
| Dec 18, 2025 | 4,841.00 | 4,869.00 | 4,796.00 | 4,857.00 | 4,857.00 | 1.36% | 76,300 |
| Dec 17, 2025 | 4,854.00 | 4,854.00 | 4,784.00 | 4,792.00 | 4,792.00 | -0.70% | 76,000 |
| Dec 16, 2025 | 4,860.00 | 4,884.00 | 4,815.00 | 4,826.00 | 4,826.00 | -0.66% | 84,800 |
| Dec 15, 2025 | 4,810.00 | 4,858.00 | 4,787.00 | 4,858.00 | 4,858.00 | 1.34% | 80,200 |
| Dec 12, 2025 | 4,818.00 | 4,818.00 | 4,768.00 | 4,794.00 | 4,794.00 | 0.67% | 100,400 |
| Dec 11, 2025 | 4,790.00 | 4,790.00 | 4,739.00 | 4,762.00 | 4,762.00 | -0.04% | 83,800 |
| Dec 10, 2025 | 4,760.00 | 4,787.00 | 4,740.00 | 4,764.00 | 4,764.00 | 0.08% | 83,900 |
| Dec 9, 2025 | 4,746.00 | 4,760.00 | 4,702.00 | 4,760.00 | 4,760.00 | 1.04% | 88,500 |
| Dec 8, 2025 | 4,700.00 | 4,728.00 | 4,683.00 | 4,711.00 | 4,711.00 | 1.16% | 79,600 |
| Dec 5, 2025 | 4,652.00 | 4,683.00 | 4,636.00 | 4,657.00 | 4,657.00 | -0.87% | 74,500 |
| Dec 4, 2025 | 4,688.00 | 4,711.00 | 4,680.00 | 4,698.00 | 4,698.00 | 0.21% | 72,200 |
| Dec 3, 2025 | 4,702.00 | 4,717.00 | 4,683.00 | 4,688.00 | 4,688.00 | -0.80% | 58,600 |
| Dec 2, 2025 | 4,683.00 | 4,737.00 | 4,675.00 | 4,726.00 | 4,726.00 | 0.92% | 69,800 |
| Dec 1, 2025 | 4,699.00 | 4,727.00 | 4,663.00 | 4,683.00 | 4,683.00 | -0.36% | 86,400 |
| Nov 28, 2025 | 4,690.00 | 4,723.00 | 4,683.00 | 4,700.00 | 4,700.00 | 0.38% | 73,400 |