Paltac Corporation (TYO:8283)
Japan · Delayed Price · Currency is JPY 4,698.00
-19.00 (-0.40%)
Apr 16, 2026, 3:30 PM JST
Paltac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 4,984.00 | 4,984.00 | 4,910.00 | 4,973.00 | 4,907.61 | -0.22% | 53,700 |
| Feb 18, 2026 | 4,960.00 | 4,987.00 | 4,882.00 | 4,984.00 | 4,918.46 | 1.92% | 67,300 |
| Feb 17, 2026 | 4,890.00 | 4,923.00 | 4,878.00 | 4,890.00 | 4,825.70 | -0.65% | 79,900 |
| Feb 16, 2026 | 4,887.00 | 4,954.00 | 4,860.00 | 4,922.00 | 4,857.28 | 1.19% | 107,200 |
| Feb 13, 2026 | 5,005.00 | 5,019.00 | 4,828.00 | 4,864.00 | 4,800.04 | -2.89% | 164,500 |
| Feb 12, 2026 | 4,980.00 | 5,019.00 | 4,964.00 | 5,009.00 | 4,943.13 | 0.91% | 97,400 |
| Feb 10, 2026 | 4,878.00 | 5,001.00 | 4,875.00 | 4,964.00 | 4,898.73 | 2.33% | 124,200 |
| Feb 9, 2026 | 4,968.00 | 4,968.00 | 4,818.00 | 4,851.00 | 4,787.21 | -2.41% | 134,500 |
| Feb 6, 2026 | 4,967.00 | 4,998.00 | 4,937.00 | 4,971.00 | 4,905.63 | 0.08% | 109,600 |
| Feb 5, 2026 | 4,993.00 | 5,010.00 | 4,955.00 | 4,967.00 | 4,901.69 | 0.89% | 83,900 |
| Feb 4, 2026 | 4,927.00 | 4,957.00 | 4,900.00 | 4,923.00 | 4,858.26 | 0.45% | 97,200 |
| Feb 3, 2026 | 4,850.00 | 4,926.00 | 4,832.00 | 4,901.00 | 4,836.55 | 1.05% | 83,900 |
| Feb 2, 2026 | 4,880.00 | 4,930.00 | 4,847.00 | 4,850.00 | 4,786.22 | 0.33% | 88,000 |