Paltac Corporation (TYO:8283)
Japan · Delayed Price · Currency is JPY 4,794.00
-16.00 (-0.33%)
At close: Mar 6, 2026
Paltac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,810.00 | 4,819.00 | 4,757.00 | 4,794.00 | 4,794.00 | -0.33% | 130,800 |
| Mar 5, 2026 | 4,874.00 | 4,919.00 | 4,778.00 | 4,810.00 | 4,810.00 | -0.80% | 138,200 |
| Mar 4, 2026 | 4,848.00 | 4,867.00 | 4,800.00 | 4,849.00 | 4,849.00 | -0.74% | 99,100 |
| Mar 3, 2026 | 4,926.00 | 4,941.00 | 4,878.00 | 4,885.00 | 4,885.00 | -2.81% | 188,900 |
| Mar 2, 2026 | 5,000.00 | 5,043.00 | 4,972.00 | 5,026.00 | 5,026.00 | -0.63% | 89,100 |
| Feb 27, 2026 | 4,990.00 | 5,067.00 | 4,953.00 | 5,058.00 | 5,058.00 | 2.33% | 103,700 |
| Feb 26, 2026 | 4,966.00 | 5,001.00 | 4,937.00 | 4,943.00 | 4,943.00 | -0.60% | 58,500 |
| Feb 25, 2026 | 4,971.00 | 5,004.00 | 4,914.00 | 4,973.00 | 4,973.00 | -0.40% | 77,900 |
| Feb 24, 2026 | 4,952.00 | 5,012.00 | 4,907.00 | 4,993.00 | 4,993.00 | 1.59% | 61,100 |
| Feb 20, 2026 | 4,919.00 | 4,939.00 | 4,841.00 | 4,915.00 | 4,915.00 | -1.17% | 89,000 |
| Feb 19, 2026 | 4,984.00 | 4,984.00 | 4,910.00 | 4,973.00 | 4,973.00 | -0.22% | 53,700 |
| Feb 18, 2026 | 4,960.00 | 4,987.00 | 4,882.00 | 4,984.00 | 4,984.00 | 1.92% | 67,300 |
| Feb 17, 2026 | 4,890.00 | 4,923.00 | 4,878.00 | 4,890.00 | 4,890.00 | -0.65% | 79,900 |
| Feb 16, 2026 | 4,887.00 | 4,954.00 | 4,860.00 | 4,922.00 | 4,922.00 | 1.19% | 107,200 |
| Feb 13, 2026 | 5,005.00 | 5,019.00 | 4,828.00 | 4,864.00 | 4,864.00 | -2.89% | 164,500 |
| 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 |