Skip to main content
logo
Paltac Corporation (TYO:8283)
Japan flag Japan · Delayed Price · Currency is JPY
4,708.00
+23.00 (0.49%)
Sep 10, 2025, 3:30 PM JST

Paltac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20254,709.004,733.004,678.004,685.004,685.00-0.11%38,000
Sep 8, 20254,666.004,708.004,654.004,690.004,690.000.51%55,900
Sep 5, 20254,659.004,690.004,649.004,666.004,666.00-0.43%57,800
Sep 4, 20254,650.004,689.004,628.004,686.004,686.001.01%85,900
Sep 3, 20254,584.004,648.004,539.004,639.004,639.001.22%92,300
Sep 2, 20254,545.004,608.004,540.004,583.004,583.000.84%80,600
Sep 1, 20254,524.004,554.004,511.004,545.004,545.000.31%74,500
Aug 29, 20254,553.004,563.004,523.004,531.004,531.00-1.31%91,000
Aug 28, 20254,599.004,607.004,556.004,591.004,591.000.68%45,800
Aug 27, 20254,478.004,578.004,459.004,560.004,560.000.62%99,900
Aug 26, 20254,550.004,578.004,523.004,532.004,532.00-0.59%76,000
Aug 25, 20254,620.004,645.004,556.004,559.004,559.00-1.58%93,000
Aug 22, 20254,605.004,642.004,589.004,632.004,632.000.92%73,500
Aug 21, 20254,583.004,606.004,532.004,590.004,590.00-67,600
Aug 20, 20254,530.004,612.004,530.004,590.004,590.001.44%127,000
Aug 19, 20254,470.004,546.004,461.004,525.004,525.001.98%84,200
Aug 18, 20254,372.004,449.004,372.004,437.004,437.000.77%78,300
Aug 15, 20254,475.004,476.004,385.004,403.004,403.00-1.19%76,300
Aug 14, 20254,454.004,480.004,442.004,456.004,456.000.04%67,700
Aug 13, 20254,425.004,487.004,404.004,454.004,454.00-0.18%84,100
Aug 12, 20254,448.004,515.004,435.004,462.004,462.000.29%96,200
Aug 8, 20254,340.004,452.004,323.004,449.004,449.002.18%137,000
Aug 7, 20254,353.004,412.004,337.004,354.004,354.00-0.82%155,000
Aug 6, 20254,351.004,411.004,311.004,390.004,390.000.07%136,400
Aug 5, 20254,434.004,469.004,261.004,387.004,387.000.53%231,200
Aug 4, 20254,380.004,380.004,316.004,364.004,364.00-0.91%130,800
Aug 1, 20254,350.004,404.004,341.004,404.004,404.001.78%54,700
Jul 31, 20254,340.004,349.004,312.004,327.004,327.00-0.18%71,500
Jul 30, 20254,244.004,340.004,244.004,335.004,335.001.74%97,600
Jul 29, 20254,211.004,288.004,211.004,261.004,261.00-0.19%88,600
Jul 28, 20254,237.004,269.004,228.004,269.004,269.000.45%70,700
Jul 25, 20254,184.004,263.004,184.004,250.004,250.000.76%64,300
Jul 24, 20254,172.004,223.004,151.004,218.004,218.001.59%75,000
Jul 23, 20254,167.004,198.004,139.004,152.004,152.000.63%71,100
Jul 22, 20254,151.004,163.004,107.004,126.004,126.00-1.64%55,500
Jul 18, 20254,190.004,198.004,155.004,195.004,195.000.33%57,400
Jul 17, 20254,130.004,193.004,127.004,181.004,181.000.89%54,300
Jul 16, 20254,159.004,181.004,143.004,144.004,144.00-0.41%47,000
Jul 15, 20254,170.004,175.004,141.004,161.004,161.00-0.64%48,400
Jul 14, 20254,148.004,209.004,148.004,188.004,188.001.11%77,600
Jul 11, 20254,123.004,180.004,123.004,142.004,142.000.95%71,900
Jul 10, 20254,094.004,110.004,065.004,103.004,103.00-77,000
Jul 9, 20254,099.004,149.004,087.004,103.004,103.000.49%68,700
Jul 8, 20254,048.004,094.004,040.004,083.004,083.001.06%93,400
Jul 7, 20254,030.004,050.004,002.004,040.004,040.000.07%58,400
Jul 4, 20254,050.004,050.004,012.004,037.004,037.000.42%47,100
Jul 3, 20254,013.004,039.004,006.004,020.004,020.00-0.37%64,600
Jul 2, 20254,037.004,060.004,001.004,035.004,035.00-0.17%68,100
Jul 1, 20254,046.004,052.004,025.004,042.004,042.000.10%58,800
Jun 30, 20254,060.004,085.004,031.004,038.004,038.00-0.44%121,600