Paltac Corporation (TYO:8283)
Japan · Delayed Price · Currency is JPY 4,659.00
-33.00 (-0.70%)
May 8, 2026, 3:30 PM JST
Paltac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4,654.00 | 4,673.00 | 4,596.00 | 4,659.00 | 4,659.00 | -0.70% | 104,900 |
| May 7, 2026 | 4,668.00 | 4,719.00 | 4,645.00 | 4,692.00 | 4,692.00 | 1.01% | 122,400 |
| May 1, 2026 | 4,569.00 | 4,654.00 | 4,560.00 | 4,645.00 | 4,645.00 | 0.43% | 96,000 |
| Apr 30, 2026 | 4,645.00 | 4,662.00 | 4,589.00 | 4,625.00 | 4,625.00 | -0.90% | 130,600 |
| Apr 28, 2026 | 4,645.00 | 4,683.00 | 4,601.00 | 4,667.00 | 4,667.00 | 0.47% | 130,700 |
| Apr 27, 2026 | 4,612.00 | 4,674.00 | 4,590.00 | 4,645.00 | 4,645.00 | 0.72% | 78,400 |
| Apr 24, 2026 | 4,619.00 | 4,635.00 | 4,574.00 | 4,612.00 | 4,612.00 | -0.13% | 81,300 |
| Apr 23, 2026 | 4,582.00 | 4,639.00 | 4,554.00 | 4,618.00 | 4,618.00 | 0.79% | 114,600 |
| Apr 22, 2026 | 4,668.00 | 4,668.00 | 4,552.00 | 4,582.00 | 4,582.00 | -2.03% | 97,600 |
| Apr 21, 2026 | 4,671.00 | 4,697.00 | 4,641.00 | 4,677.00 | 4,677.00 | 1.06% | 84,800 |
| Apr 20, 2026 | 4,720.00 | 4,720.00 | 4,612.00 | 4,628.00 | 4,628.00 | -0.84% | 63,500 |
| Apr 17, 2026 | 4,698.00 | 4,714.00 | 4,650.00 | 4,667.00 | 4,667.00 | -0.66% | 65,100 |
| Apr 16, 2026 | 4,717.00 | 4,735.00 | 4,679.00 | 4,698.00 | 4,698.00 | -0.40% | 58,200 |
| Apr 15, 2026 | 4,743.00 | 4,761.00 | 4,701.00 | 4,717.00 | 4,717.00 | 0.06% | 66,900 |
| Apr 14, 2026 | 4,744.00 | 4,771.00 | 4,675.00 | 4,714.00 | 4,714.00 | -0.61% | 74,900 |
| Apr 13, 2026 | 4,793.00 | 4,815.00 | 4,734.00 | 4,743.00 | 4,743.00 | -0.63% | 41,000 |
| Apr 10, 2026 | 4,872.00 | 4,881.00 | 4,763.00 | 4,773.00 | 4,773.00 | -1.73% | 61,400 |
| Apr 9, 2026 | 4,888.00 | 4,947.00 | 4,857.00 | 4,857.00 | 4,857.00 | -0.72% | 65,200 |
| Apr 8, 2026 | 5,007.00 | 5,007.00 | 4,880.00 | 4,892.00 | 4,892.00 | 0.43% | 103,900 |
| Apr 7, 2026 | 4,922.00 | 4,951.00 | 4,845.00 | 4,871.00 | 4,871.00 | -1.04% | 61,100 |
| Apr 6, 2026 | 4,960.00 | 4,960.00 | 4,887.00 | 4,922.00 | 4,922.00 | -0.30% | 44,400 |
| Apr 3, 2026 | 4,940.00 | 4,977.00 | 4,893.00 | 4,937.00 | 4,937.00 | -0.80% | 50,400 |
| Apr 2, 2026 | 4,977.00 | 5,049.00 | 4,959.00 | 4,977.00 | 4,977.00 | - | 97,300 |
| Apr 1, 2026 | 4,882.00 | 4,987.00 | 4,882.00 | 4,977.00 | 4,977.00 | 3.43% | 133,400 |
| Mar 31, 2026 | 4,783.00 | 4,866.00 | 4,747.00 | 4,812.00 | 4,812.00 | 0.59% | 125,500 |
| Mar 30, 2026 | 4,658.00 | 4,787.00 | 4,635.00 | 4,784.00 | 4,784.00 | -0.15% | 194,200 |
| Mar 27, 2026 | 4,722.00 | 4,802.00 | 4,715.00 | 4,791.00 | 4,728.00 | 1.50% | 157,900 |
| Mar 26, 2026 | 4,675.00 | 4,720.00 | 4,672.00 | 4,720.00 | 4,657.93 | 1.07% | 58,800 |
| Mar 25, 2026 | 4,756.00 | 4,756.00 | 4,617.00 | 4,670.00 | 4,608.59 | 0.54% | 101,400 |
| Mar 24, 2026 | 4,636.00 | 4,689.00 | 4,620.00 | 4,645.00 | 4,583.92 | 2.09% | 80,000 |
| Mar 23, 2026 | 4,532.00 | 4,579.00 | 4,520.00 | 4,550.00 | 4,490.17 | -1.77% | 135,600 |
| Mar 19, 2026 | 4,680.00 | 4,704.00 | 4,632.00 | 4,632.00 | 4,571.09 | -2.46% | 96,100 |
| Mar 18, 2026 | 4,703.00 | 4,749.00 | 4,691.00 | 4,749.00 | 4,686.55 | 1.19% | 83,100 |
| Mar 17, 2026 | 4,677.00 | 4,719.00 | 4,677.00 | 4,693.00 | 4,631.29 | 0.90% | 51,200 |
| Mar 16, 2026 | 4,643.00 | 4,680.00 | 4,620.00 | 4,651.00 | 4,589.84 | 0.54% | 63,200 |
| Mar 13, 2026 | 4,565.00 | 4,676.00 | 4,565.00 | 4,626.00 | 4,565.17 | 0.28% | 77,800 |
| Mar 12, 2026 | 4,740.00 | 4,741.00 | 4,603.00 | 4,613.00 | 4,552.34 | -2.68% | 86,600 |
| Mar 11, 2026 | 4,737.00 | 4,800.00 | 4,729.00 | 4,740.00 | 4,677.67 | 0.42% | 64,300 |
| Mar 10, 2026 | 4,692.00 | 4,746.00 | 4,663.00 | 4,720.00 | 4,657.93 | 0.68% | 175,900 |
| Mar 9, 2026 | 4,630.00 | 4,713.00 | 4,630.00 | 4,688.00 | 4,626.35 | -2.21% | 122,500 |
| Mar 6, 2026 | 4,810.00 | 4,819.00 | 4,757.00 | 4,794.00 | 4,730.96 | -0.33% | 130,800 |
| Mar 5, 2026 | 4,874.00 | 4,919.00 | 4,778.00 | 4,810.00 | 4,746.75 | -0.80% | 138,200 |
| Mar 4, 2026 | 4,848.00 | 4,867.00 | 4,800.00 | 4,849.00 | 4,785.24 | -0.74% | 99,100 |
| Mar 3, 2026 | 4,926.00 | 4,941.00 | 4,878.00 | 4,885.00 | 4,820.76 | -2.81% | 188,900 |
| Mar 2, 2026 | 5,000.00 | 5,043.00 | 4,972.00 | 5,026.00 | 4,959.91 | -0.63% | 89,100 |
| Feb 27, 2026 | 4,990.00 | 5,067.00 | 4,953.00 | 5,058.00 | 4,991.49 | 2.33% | 103,700 |
| Feb 26, 2026 | 4,966.00 | 5,001.00 | 4,937.00 | 4,943.00 | 4,878.00 | -0.60% | 58,500 |
| Feb 25, 2026 | 4,971.00 | 5,004.00 | 4,914.00 | 4,973.00 | 4,907.61 | -0.40% | 77,900 |
| Feb 24, 2026 | 4,952.00 | 5,012.00 | 4,907.00 | 4,993.00 | 4,927.34 | 1.59% | 61,100 |
| Feb 20, 2026 | 4,919.00 | 4,939.00 | 4,841.00 | 4,915.00 | 4,850.37 | -1.17% | 89,000 |