Skip to main content
logo
Paltac Corporation (TYO:8283)
Japan flag Japan · Delayed Price · Currency is JPY
4,791.00
+71.00 (1.50%)
Mar 27, 2026, 3:30 PM JST

Paltac Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20264,675.004,720.004,672.004,720.004,720.001.07%58,800
Mar 25, 20264,756.004,756.004,617.004,670.004,670.000.54%101,400
Mar 24, 20264,636.004,689.004,620.004,645.004,645.002.09%80,000
Mar 23, 20264,532.004,579.004,520.004,550.004,550.00-1.77%135,600
Mar 19, 20264,680.004,704.004,632.004,632.004,632.00-2.46%96,100
Mar 18, 20264,703.004,749.004,691.004,749.004,749.001.19%83,100
Mar 17, 20264,677.004,719.004,677.004,693.004,693.000.90%51,200
Mar 16, 20264,643.004,680.004,620.004,651.004,651.000.54%63,200
Mar 13, 20264,565.004,676.004,565.004,626.004,626.000.28%77,800
Mar 12, 20264,740.004,741.004,603.004,613.004,613.00-2.68%86,600
Mar 11, 20264,737.004,800.004,729.004,740.004,740.000.42%64,300
Mar 10, 20264,692.004,746.004,663.004,720.004,720.000.68%175,900
Mar 9, 20264,630.004,713.004,630.004,688.004,688.00-2.21%122,500
Mar 6, 20264,810.004,819.004,757.004,794.004,794.00-0.33%130,800
Mar 5, 20264,874.004,919.004,778.004,810.004,810.00-0.80%138,200
Mar 4, 20264,848.004,867.004,800.004,849.004,849.00-0.74%99,100
Mar 3, 20264,926.004,941.004,878.004,885.004,885.00-2.81%188,900
Mar 2, 20265,000.005,043.004,972.005,026.005,026.00-0.63%89,100
Feb 27, 20264,990.005,067.004,953.005,058.005,058.002.33%103,700
Feb 26, 20264,966.005,001.004,937.004,943.004,943.00-0.60%58,500
Feb 25, 20264,971.005,004.004,914.004,973.004,973.00-0.40%77,900
Feb 24, 20264,952.005,012.004,907.004,993.004,993.001.59%61,100
Feb 20, 20264,919.004,939.004,841.004,915.004,915.00-1.17%89,000
Feb 19, 20264,984.004,984.004,910.004,973.004,973.00-0.22%53,700
Feb 18, 20264,960.004,987.004,882.004,984.004,984.001.92%67,300
Feb 17, 20264,890.004,923.004,878.004,890.004,890.00-0.65%79,900
Feb 16, 20264,887.004,954.004,860.004,922.004,922.001.19%107,200
Feb 13, 20265,005.005,019.004,828.004,864.004,864.00-2.89%164,500
Feb 12, 20264,980.005,019.004,964.005,009.005,009.000.91%97,400
Feb 10, 20264,878.005,001.004,875.004,964.004,964.002.33%124,200
Feb 9, 20264,968.004,968.004,818.004,851.004,851.00-2.41%134,500
Feb 6, 20264,967.004,998.004,937.004,971.004,971.000.08%109,600
Feb 5, 20264,993.005,010.004,955.004,967.004,967.000.89%83,900
Feb 4, 20264,927.004,957.004,900.004,923.004,923.000.45%97,200
Feb 3, 20264,850.004,926.004,832.004,901.004,901.001.05%83,900
Feb 2, 20264,880.004,930.004,847.004,850.004,850.000.33%88,000
Jan 30, 20264,835.004,859.004,755.004,834.004,834.000.62%143,500
Jan 29, 20264,790.004,813.004,749.004,804.004,804.00-0.25%67,100
Jan 28, 20264,859.004,869.004,810.004,816.004,816.00-2.13%69,100
Jan 27, 20264,923.004,934.004,886.004,921.004,921.00-0.08%60,800
Jan 26, 20265,004.005,004.004,901.004,925.004,925.00-1.87%64,000
Jan 23, 20265,027.005,036.004,999.005,019.005,019.000.50%63,800
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