Paltac Corporation - 8283.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,372	4,437	4,437	4,449	4,372	78,300
August 15, 2025	4,475	4,403	4,403	4,476	4,385	76,300
August 14, 2025	4,454	4,456	4,456	4,480	4,442	67,700
August 13, 2025	4,425	4,454	4,454	4,487	4,404	84,100
August 12, 2025	4,448	4,462	4,462	4,515	4,435	96,200
August 08, 2025	4,340	4,449	4,449	4,452	4,323	137,000
August 07, 2025	4,353	4,354	4,354	4,412	4,337	155,000
August 06, 2025	4,351	4,390	4,390	4,411	4,311	136,400
August 05, 2025	4,434	4,387	4,387	4,469	4,261	231,200
August 04, 2025	4,380	4,364	4,364	4,380	4,316	130,800
August 01, 2025	4,350	4,404	4,404	4,404	4,341	54,700
July 31, 2025	4,340	4,327	4,327	4,349	4,312	71,500
July 30, 2025	4,244	4,335	4,335	4,340	4,244	97,600
July 29, 2025	4,211	4,261	4,261	4,288	4,211	88,600
July 28, 2025	4,237	4,269	4,269	4,269	4,228	70,700
July 25, 2025	4,184	4,250	4,250	4,263	4,184	64,300
July 24, 2025	4,172	4,218	4,218	4,223	4,151	75,000
July 23, 2025	4,167	4,152	4,152	4,198	4,139	71,100
July 22, 2025	4,151	4,126	4,126	4,163	4,107	55,500
July 18, 2025	4,190	4,195	4,195	4,198	4,155	57,400
July 17, 2025	4,130	4,181	4,181	4,193	4,127	54,300
July 16, 2025	4,159	4,144	4,144	4,181	4,143	47,000
July 15, 2025	4,170	4,161	4,161	4,175	4,141	48,400
July 14, 2025	4,148	4,188	4,188	4,209	4,148	77,600
July 11, 2025	4,123	4,142	4,142	4,180	4,123	71,900
July 10, 2025	4,094	4,103	4,103	4,110	4,065	77,000
July 09, 2025	4,099	4,103	4,103	4,149	4,087	68,700
July 08, 2025	4,048	4,083	4,083	4,094	4,040	93,400
July 07, 2025	4,030	4,040	4,040	4,050	4,002	58,400
July 04, 2025	4,050	4,037	4,037	4,050	4,012	47,100
July 03, 2025	4,013	4,020	4,020	4,039	4,006	64,600
July 02, 2025	4,037	4,035	4,035	4,060	4,001	68,100
July 01, 2025	4,046	4,042	4,042	4,052	4,025	58,800
June 30, 2025	4,060	4,038	4,038	4,085	4,031	121,600
June 27, 2025	4,015	4,056	4,056	4,056	3,996	91,400
June 26, 2025	3,958	3,996	3,996	4,009	3,951	94,500
June 25, 2025	3,975	3,958	3,958	3,990	3,944	76,500
June 24, 2025	4,046	4,003	4,003	4,046	3,991	49,000
June 23, 2025	4,025	4,014	4,014	4,052	4,012	67,300
June 20, 2025	4,051	4,007	4,007	4,055	4,007	150,400
June 19, 2025	4,070	4,051	4,051	4,070	4,015	67,300
June 18, 2025	4,056	4,050	4,050	4,056	4,021	61,600
June 17, 2025	4,030	4,056	4,056	4,057	4,016	45,700
June 16, 2025	4,070	4,067	4,067	4,081	4,050	45,300
June 13, 2025	4,025	4,049	4,049	4,059	4,011	83,300
June 12, 2025	4,014	4,025	4,025	4,044	4,002	52,900
June 11, 2025	4,037	4,038	4,038	4,068	4,014	75,500
June 10, 2025	4,075	4,061	4,061	4,116	4,056	56,100
June 09, 2025	4,113	4,094	4,094	4,119	4,075	49,100
June 06, 2025	4,095	4,119	4,119	4,149	4,095	55,900
June 05, 2025	4,081	4,105	4,105	4,122	4,063	38,000
June 04, 2025	4,100	4,105	4,105	4,148	4,085	71,100
June 03, 2025	4,181	4,125	4,125	4,181	4,082	75,300
June 02, 2025	4,157	4,181	4,181	4,198	4,134	74,000
May 30, 2025	4,114	4,188	4,188	4,195	4,100	144,700
May 29, 2025	4,144	4,116	4,116	4,144	4,093	57,500
May 28, 2025	4,130	4,095	4,095	4,134	4,071	59,800
May 27, 2025	4,052	4,067	4,067	4,078	4,035	36,800
May 26, 2025	4,093	4,043	4,043	4,127	4,042	52,400
May 23, 2025	4,061	4,089	4,089	4,113	4,059	48,200

Paltac Corporation (8283.T) JPX