Paltac Corporation (TYO:8283)
Japan · Delayed Price · Currency is JPY 6,653.00
-27.00 (-0.40%)
Jul 10, 2026, 1:25 PM JST
Paltac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 6,646.00 | 6,646.00 | 6,630.00 | 6,646.00 | - | - | 8,200 |
| Jul 8, 2026 | 6,600.00 | 6,655.00 | 6,600.00 | 6,646.00 | 6,646.00 | 0.70% | 66,600 |
| Jul 7, 2026 | 6,613.00 | 6,638.00 | 6,596.00 | 6,600.00 | 6,600.00 | -0.71% | 148,000 |
| Jul 6, 2026 | 6,642.00 | 6,650.00 | 6,599.00 | 6,647.00 | 6,647.00 | 0.08% | 94,400 |
| Jul 3, 2026 | 6,648.00 | 6,650.00 | 6,640.00 | 6,642.00 | 6,642.00 | 0.02% | 138,100 |
| Jul 2, 2026 | 6,646.00 | 6,649.00 | 6,639.00 | 6,641.00 | 6,641.00 | 0.03% | 231,200 |
| Jul 1, 2026 | 6,642.00 | 6,649.00 | 6,638.00 | 6,639.00 | 6,639.00 | -0.02% | 119,700 |
| Jun 30, 2026 | 6,645.00 | 6,648.00 | 6,638.00 | 6,640.00 | 6,640.00 | -0.11% | 153,700 |
| Jun 29, 2026 | 6,647.00 | 6,648.00 | 6,641.00 | 6,647.00 | 6,647.00 | 0.14% | 281,400 |
| Jun 26, 2026 | 6,639.00 | 6,645.00 | 6,636.00 | 6,638.00 | 6,638.00 | - | 309,600 |
| Jun 25, 2026 | 6,639.00 | 6,640.00 | 6,637.00 | 6,638.00 | 6,638.00 | 0.05% | 279,000 |
| Jun 24, 2026 | 6,643.00 | 6,644.00 | 6,635.00 | 6,635.00 | 6,635.00 | -0.09% | 118,600 |
| Jun 23, 2026 | 6,645.00 | 6,648.00 | 6,640.00 | 6,641.00 | 6,641.00 | 0.03% | 312,100 |
| Jun 22, 2026 | 6,640.00 | 6,646.00 | 6,639.00 | 6,639.00 | 6,639.00 | - | 188,300 |
| Jun 19, 2026 | 6,639.00 | 6,641.00 | 6,637.00 | 6,639.00 | 6,639.00 | 0.06% | 271,300 |
| Jun 18, 2026 | 6,641.00 | 6,643.00 | 6,635.00 | 6,635.00 | 6,635.00 | -0.03% | 300,600 |
| Jun 17, 2026 | 6,645.00 | 6,647.00 | 6,637.00 | 6,637.00 | 6,637.00 | -0.11% | 169,800 |
| Jun 16, 2026 | 6,645.00 | 6,645.00 | 6,638.00 | 6,644.00 | 6,644.00 | -0.02% | 177,100 |
| Jun 15, 2026 | 6,639.00 | 6,646.00 | 6,637.00 | 6,645.00 | 6,645.00 | 0.12% | 298,500 |
| Jun 12, 2026 | 6,638.00 | 6,640.00 | 6,635.00 | 6,637.00 | 6,637.00 | 0.02% | 446,500 |
| Jun 11, 2026 | 6,634.00 | 6,636.00 | 6,633.00 | 6,636.00 | 6,636.00 | 0.03% | 480,000 |
| Jun 10, 2026 | 6,633.00 | 6,635.00 | 6,632.00 | 6,634.00 | 6,634.00 | 0.02% | 262,300 |
| Jun 9, 2026 | 6,633.00 | 6,633.00 | 6,632.00 | 6,633.00 | 6,633.00 | - | 250,100 |
| Jun 8, 2026 | 6,632.00 | 6,633.00 | 6,632.00 | 6,633.00 | 6,633.00 | 0.02% | 413,900 |
| Jun 5, 2026 | 6,634.00 | 6,634.00 | 6,632.00 | 6,632.00 | 6,632.00 | - | 523,500 |
| Jun 4, 2026 | 6,634.00 | 6,634.00 | 6,632.00 | 6,632.00 | 6,632.00 | - | 355,300 |
| Jun 3, 2026 | 6,632.00 | 6,635.00 | 6,632.00 | 6,632.00 | 6,632.00 | - | 391,000 |
| Jun 2, 2026 | 6,633.00 | 6,643.00 | 6,631.00 | 6,632.00 | 6,632.00 | -0.02% | 654,200 |
| Jun 1, 2026 | 6,631.00 | 6,633.00 | 6,630.00 | 6,633.00 | 6,633.00 | 0.05% | 612,400 |
| May 29, 2026 | 6,631.00 | 6,632.00 | 6,630.00 | 6,630.00 | 6,630.00 | -0.02% | 1,159,400 |
| May 28, 2026 | 6,631.00 | 6,632.00 | 6,630.00 | 6,631.00 | 6,631.00 | - | 630,700 |
| May 27, 2026 | 6,632.00 | 6,633.00 | 6,631.00 | 6,631.00 | 6,631.00 | - | 366,800 |
| May 26, 2026 | 6,632.00 | 6,633.00 | 6,630.00 | 6,631.00 | 6,631.00 | - | 779,900 |
| May 25, 2026 | 6,630.00 | 6,633.00 | 6,630.00 | 6,631.00 | 6,631.00 | 0.02% | 576,400 |
| May 22, 2026 | 6,630.00 | 6,631.00 | 6,630.00 | 6,630.00 | 6,630.00 | - | 323,500 |
| May 21, 2026 | 6,631.00 | 6,633.00 | 6,630.00 | 6,630.00 | 6,630.00 | - | 701,300 |
| May 20, 2026 | 6,632.00 | 6,633.00 | 6,630.00 | 6,630.00 | 6,630.00 | -0.02% | 949,600 |
| May 19, 2026 | 6,631.00 | 6,633.00 | 6,630.00 | 6,631.00 | 6,631.00 | 0.02% | 598,700 |
| May 18, 2026 | 6,632.00 | 6,633.00 | 6,630.00 | 6,630.00 | 6,630.00 | -0.02% | 479,300 |
| May 15, 2026 | 6,630.00 | 6,633.00 | 6,629.00 | 6,631.00 | 6,631.00 | 0.02% | 1,066,200 |
| May 14, 2026 | 6,633.00 | 6,639.00 | 6,629.00 | 6,630.00 | 6,630.00 | 4.49% | 1,948,500 |
| May 13, 2026 | 6,345.00 | 6,345.00 | 6,345.00 | 6,345.00 | 6,345.00 | 18.71% | 89,400 |
| May 12, 2026 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 15.07% | 83,200 |
| May 11, 2026 | 4,589.00 | 4,676.00 | 4,589.00 | 4,645.00 | 4,645.00 | -0.30% | 86,600 |
| 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 |