Skip to main content
logo
Paltac Corporation (TYO:8283)
Japan flag Japan · Delayed Price · Currency is JPY
5,019.00
+25.00 (0.50%)
Jan 23, 2026, 3:30 PM JST

Paltac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20264,957.005,036.004,957.004,994.004,994.000.77%63,100
Jan 21, 20264,917.004,956.004,910.004,956.004,956.00-0.30%58,800
Jan 20, 20264,945.004,984.004,911.004,971.004,971.000.34%76,900
Jan 19, 20264,990.004,990.004,926.004,954.004,954.000.12%95,900
Jan 16, 20264,968.004,981.004,900.004,948.004,948.00-1.39%114,100
Jan 15, 20265,033.005,048.004,982.005,018.005,018.00-0.69%90,000
Jan 14, 20264,970.005,065.004,970.005,053.005,053.001.69%148,100
Jan 13, 20265,029.005,029.004,949.004,969.004,969.000.77%112,400
Jan 9, 20264,872.004,936.004,863.004,931.004,931.001.73%92,700
Jan 8, 20264,945.004,955.004,840.004,847.004,847.00-1.98%97,200
Jan 7, 20264,934.004,967.004,910.004,945.004,945.00-0.16%128,200
Jan 6, 20264,879.004,953.004,866.004,953.004,953.002.00%103,600
Jan 5, 20264,817.004,901.004,817.004,856.004,856.000.66%129,900
Dec 30, 20254,872.004,876.004,812.004,824.004,824.00-0.43%108,000
Dec 29, 20254,840.004,854.004,810.004,845.004,845.000.62%109,600
Dec 26, 20254,832.004,832.004,786.004,815.004,815.000.17%49,200
Dec 25, 20254,829.004,829.004,768.004,807.004,807.00-0.23%46,500
Dec 24, 20254,812.004,855.004,804.004,818.004,818.00-0.86%42,700
Dec 23, 20254,858.004,864.004,785.004,860.004,860.000.04%44,000
Dec 22, 20254,890.004,899.004,841.004,858.004,858.00-0.06%63,700
Dec 19, 20254,830.004,881.004,830.004,861.004,861.000.08%87,500
Dec 18, 20254,841.004,869.004,796.004,857.004,857.001.36%76,300
Dec 17, 20254,854.004,854.004,784.004,792.004,792.00-0.70%76,000
Dec 16, 20254,860.004,884.004,815.004,826.004,826.00-0.66%84,800
Dec 15, 20254,810.004,858.004,787.004,858.004,858.001.34%80,200
Dec 12, 20254,818.004,818.004,768.004,794.004,794.000.67%100,400
Dec 11, 20254,790.004,790.004,739.004,762.004,762.00-0.04%83,800
Dec 10, 20254,760.004,787.004,740.004,764.004,764.000.08%83,900
Dec 9, 20254,746.004,760.004,702.004,760.004,760.001.04%88,500
Dec 8, 20254,700.004,728.004,683.004,711.004,711.001.16%79,600
Dec 5, 20254,652.004,683.004,636.004,657.004,657.00-0.87%74,500
Dec 4, 20254,688.004,711.004,680.004,698.004,698.000.21%72,200
Dec 3, 20254,702.004,717.004,683.004,688.004,688.00-0.80%58,600
Dec 2, 20254,683.004,737.004,675.004,726.004,726.000.92%69,800
Dec 1, 20254,699.004,727.004,663.004,683.004,683.00-0.36%86,400
Nov 28, 20254,690.004,723.004,683.004,700.004,700.000.38%73,400
Nov 27, 20254,693.004,730.004,680.004,682.004,682.00-1.04%55,100
Nov 26, 20254,700.004,736.004,699.004,731.004,731.001.72%53,700
Nov 25, 20254,655.004,722.004,642.004,651.004,651.00-0.94%65,500
Nov 21, 20254,618.004,700.004,618.004,695.004,695.002.11%87,800
Nov 20, 20254,616.004,660.004,598.004,598.004,598.000.68%89,400
Nov 19, 20254,538.004,574.004,472.004,567.004,567.001.00%68,300
Nov 18, 20254,525.004,571.004,505.004,522.004,522.00-0.53%76,000
Nov 17, 20254,525.004,575.004,525.004,546.004,546.00-0.11%77,700
Nov 14, 20254,515.004,574.004,492.004,551.004,551.000.69%81,500
Nov 13, 20254,483.004,521.004,483.004,520.004,520.001.12%45,400
Nov 12, 20254,476.004,516.004,460.004,470.004,470.00-0.13%62,100
Nov 11, 20254,479.004,500.004,422.004,476.004,476.000.04%51,700
Nov 10, 20254,499.004,499.004,413.004,474.004,474.000.61%76,900
Nov 7, 20254,373.004,448.004,371.004,447.004,447.002.82%120,700