Canada markets open in 3 hours

Paltac Corporation (8283.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,127.00-72.00 (-1.71%)
At close: 03:15PM JST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20244,163.004,185.004,127.004,127.004,127.0075,400
May 28, 20244,202.004,234.004,163.004,199.004,199.0073,100
May 27, 20244,287.004,312.004,171.004,200.004,200.0087,600
May 24, 20244,294.004,384.004,294.004,320.004,320.0071,400
May 23, 20244,349.004,381.004,332.004,349.004,349.0081,400
May 22, 20244,289.004,382.004,254.004,358.004,358.00132,900
May 21, 20244,323.004,399.004,321.004,323.004,323.00105,300
May 20, 20244,289.004,315.004,261.004,313.004,313.0092,400
May 17, 20244,261.004,296.004,227.004,237.004,237.00122,600
May 16, 20244,183.004,318.004,166.004,315.004,315.00151,300
May 15, 20244,310.004,352.004,159.004,182.004,182.00282,400
May 14, 20244,260.004,363.004,159.004,308.004,308.00274,600
May 13, 20244,699.004,704.004,521.004,634.004,634.00122,400
May 10, 20244,795.004,795.004,731.004,736.004,736.00100,000
May 09, 20244,750.004,813.004,711.004,784.004,784.0086,300
May 08, 20244,794.004,804.004,743.004,753.004,753.00102,100
May 07, 20244,757.004,810.004,744.004,794.004,794.00115,400
May 02, 20244,760.004,775.004,732.004,750.004,750.0097,200
May 01, 20244,720.004,798.004,710.004,760.004,760.00108,000
Apr 30, 20244,714.004,765.004,600.004,765.004,765.00178,700
Apr 26, 20244,549.004,720.004,546.004,709.004,709.00151,100
Apr 25, 20244,532.004,596.004,532.004,589.004,589.00124,500
Apr 24, 20244,550.004,575.004,493.004,541.004,541.00102,100
Apr 23, 20244,515.004,538.004,481.004,516.004,516.00129,800
Apr 22, 20244,500.004,532.004,449.004,532.004,532.00101,300
Apr 19, 20244,428.004,445.004,395.004,430.004,430.00174,300
Apr 18, 20244,414.004,449.004,395.004,440.004,440.00111,000
Apr 17, 20244,400.004,406.004,349.004,366.004,366.00135,500
Apr 16, 20244,395.004,395.004,351.004,378.004,378.00113,100
Apr 15, 20244,377.004,388.004,332.004,380.004,380.0072,600
Apr 12, 20244,343.004,394.004,338.004,358.004,358.0085,800
Apr 11, 20244,291.004,351.004,274.004,321.004,321.0099,800
Apr 10, 20244,294.004,322.004,272.004,312.004,312.0080,400
Apr 09, 20244,267.004,314.004,259.004,294.004,294.0075,500
Apr 08, 20244,242.004,267.004,197.004,267.004,267.0086,200
Apr 05, 20244,209.004,268.004,198.004,268.004,268.00128,300
Apr 04, 20244,168.004,250.004,168.004,213.004,213.00168,900
Apr 03, 20244,142.004,174.004,120.004,149.004,149.0096,500
Apr 02, 20244,179.004,215.004,130.004,144.004,144.00176,000
Apr 01, 20244,185.004,198.004,123.004,179.004,179.00126,200
Mar 29, 20244,050.004,105.004,050.004,094.004,094.0066,000
Mar 28, 20244,030.004,070.004,000.004,011.004,011.00112,800
Mar 28, 202449 Dividend
Mar 27, 20244,024.004,087.004,024.004,062.004,013.00163,100
Mar 26, 20244,049.004,051.004,017.004,024.003,975.4678,900
Mar 25, 20244,070.004,105.004,025.004,036.003,987.31168,900
Mar 22, 20244,045.004,128.004,033.004,111.004,061.41177,400
Mar 21, 20244,039.004,096.004,022.004,030.003,981.39164,100
Mar 19, 20243,939.004,003.003,933.003,998.003,949.77290,200
Mar 18, 20243,985.004,033.003,965.003,972.003,924.09205,100
Mar 15, 20244,062.004,069.003,973.004,025.003,976.45218,300
Mar 14, 20243,997.004,063.003,975.004,062.004,013.00112,900
Mar 13, 20244,075.004,090.004,012.004,032.003,983.3674,800
Mar 12, 20244,029.004,088.003,981.004,088.004,038.6998,200
Mar 11, 20244,088.004,119.004,045.004,099.004,049.5580,200
Mar 08, 20244,028.004,117.004,018.004,094.004,044.61156,700
Mar 07, 20244,159.004,175.004,069.004,098.004,048.57104,900
Mar 06, 20244,155.004,200.004,150.004,157.004,106.85167,600
Mar 05, 20244,215.004,225.004,170.004,177.004,126.61108,900
Mar 04, 20244,244.004,279.004,215.004,227.004,176.01138,000
Mar 01, 20244,189.004,232.004,186.004,214.004,163.1791,300
Feb 29, 20244,206.004,214.004,156.004,188.004,137.48104,300
Feb 28, 20244,211.004,240.004,175.004,203.004,152.3077,300
Feb 27, 20244,269.004,272.004,215.004,220.004,169.0990,500
Feb 26, 20244,333.004,357.004,286.004,292.004,240.2387,700
Feb 22, 20244,235.004,290.004,235.004,276.004,224.4285,500
Feb 21, 20244,337.004,356.004,261.004,305.004,253.0791,800
Feb 20, 20244,364.004,364.004,313.004,359.004,306.4295,900
Feb 19, 20244,311.004,342.004,279.004,333.004,280.7366,500
Feb 16, 20244,267.004,386.004,215.004,343.004,290.61103,200
Feb 15, 20244,191.004,307.004,164.004,275.004,223.43176,000
Feb 14, 20244,286.004,295.004,140.004,150.004,099.94197,900
Feb 13, 20244,343.004,356.004,304.004,321.004,268.88139,300
Feb 09, 20244,322.004,365.004,285.004,343.004,290.61144,700
Feb 08, 20244,382.004,396.004,301.004,330.004,277.77142,500
Feb 07, 20244,512.004,543.004,382.004,386.004,333.09179,800
Feb 06, 20244,602.004,618.004,560.004,565.004,509.9386,800
Feb 05, 20244,642.004,659.004,605.004,620.004,564.27104,600
Feb 02, 20244,580.004,626.004,550.004,606.004,550.44152,500
Feb 01, 20244,551.004,657.004,517.004,572.004,516.85126,700
Jan 31, 20244,508.004,537.004,473.004,514.004,459.55158,300
Jan 30, 20244,604.004,608.004,546.004,551.004,496.1068,800
Jan 29, 20244,575.004,611.004,566.004,611.004,555.3853,300
Jan 26, 20244,569.004,595.004,550.004,556.004,501.0475,900
Jan 25, 20244,538.004,588.004,538.004,580.004,524.7553,100
Jan 24, 20244,542.004,582.004,524.004,571.004,515.86111,000
Jan 23, 20244,567.004,586.004,506.004,537.004,482.2786,600
Jan 22, 20244,470.004,559.004,470.004,555.004,500.0599,800
Jan 19, 20244,462.004,495.004,418.004,459.004,405.21100,600
Jan 18, 20244,444.004,484.004,418.004,466.004,412.1371,200
Jan 17, 20244,542.004,558.004,444.004,444.004,390.39132,600
Jan 16, 20244,618.004,625.004,500.004,503.004,448.6882,200
Jan 15, 20244,616.004,629.004,610.004,623.004,567.2311,900
Jan 12, 20244,675.004,678.004,597.004,628.004,572.1769,900
Jan 11, 20244,699.004,728.004,630.004,648.004,591.93101,000
Jan 10, 20244,638.004,693.004,605.004,679.004,622.5682,600
Jan 09, 20244,628.004,633.004,569.004,625.004,569.21120,800
Jan 05, 20244,611.004,638.004,559.004,589.004,533.6485,000
Jan 04, 20244,465.004,619.004,451.004,619.004,563.2875,800
Dec 29, 20234,462.004,482.004,435.004,464.004,410.1586,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...