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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	4,970	5,048	5,048	5,065	4,970	96,300
January 13, 2026	5,029	4,969	4,969	5,029	4,949	112,400
January 09, 2026	4,872	4,931	4,931	4,936	4,863	92,700
January 08, 2026	4,945	4,847	4,847	4,955	4,840	97,200
January 07, 2026	4,934	4,945	4,945	4,967	4,910	128,200
January 06, 2026	4,879	4,953	4,953	4,953	4,866	103,600
January 05, 2026	4,817	4,856	4,856	4,901	4,817	129,900
December 30, 2025	4,872	4,824	4,824	4,876	4,812	108,000
December 29, 2025	4,840	4,845	4,845	4,854	4,810	109,600
December 26, 2025	4,832	4,815	4,815	4,832	4,786	49,200
December 25, 2025	4,829	4,807	4,807	4,829	4,768	46,500
December 24, 2025	4,812	4,818	4,818	4,855	4,804	42,700
December 23, 2025	4,858	4,860	4,860	4,864	4,785	44,000
December 22, 2025	4,890	4,858	4,858	4,899	4,841	63,700
December 19, 2025	4,830	4,861	4,861	4,881	4,830	87,500
December 18, 2025	4,841	4,857	4,857	4,869	4,796	76,300
December 17, 2025	4,854	4,792	4,792	4,854	4,784	76,000
December 16, 2025	4,860	4,826	4,826	4,884	4,815	84,800
December 15, 2025	4,810	4,858	4,858	4,858	4,787	80,200
December 12, 2025	4,818	4,794	4,794	4,818	4,768	100,400
December 11, 2025	4,790	4,762	4,762	4,790	4,739	83,800
December 10, 2025	4,760	4,764	4,764	4,787	4,740	83,900
December 09, 2025	4,746	4,760	4,760	4,760	4,702	88,500
December 08, 2025	4,700	4,711	4,711	4,728	4,683	79,600
December 05, 2025	4,652	4,657	4,657	4,683	4,636	74,500
December 04, 2025	4,688	4,698	4,698	4,711	4,680	72,200
December 03, 2025	4,702	4,688	4,688	4,717	4,683	58,600
December 02, 2025	4,683	4,726	4,726	4,737	4,675	69,800
December 01, 2025	4,699	4,683	4,683	4,727	4,663	86,400
November 28, 2025	4,690	4,700	4,700	4,723	4,683	73,400
November 27, 2025	4,693	4,682	4,682	4,730	4,680	55,100
November 26, 2025	4,700	4,731	4,731	4,736	4,699	53,700
November 25, 2025	4,655	4,651	4,651	4,722	4,642	65,500
November 21, 2025	4,618	4,695	4,695	4,700	4,618	87,800
November 20, 2025	4,616	4,598	4,598	4,660	4,598	89,400
November 19, 2025	4,538	4,567	4,567	4,574	4,472	68,300
November 18, 2025	4,525	4,522	4,522	4,571	4,505	76,000
November 17, 2025	4,525	4,546	4,546	4,575	4,525	77,700
November 14, 2025	4,515	4,551	4,551	4,574	4,492	81,500
November 13, 2025	4,483	4,520	4,520	4,521	4,483	45,400
November 12, 2025	4,476	4,470	4,470	4,516	4,460	62,100
November 11, 2025	4,479	4,476	4,476	4,500	4,422	51,700
November 10, 2025	4,499	4,474	4,474	4,499	4,413	76,900
November 07, 2025	4,373	4,447	4,447	4,448	4,371	120,700
November 06, 2025	4,284	4,325	4,325	4,360	4,284	92,600
November 05, 2025	4,344	4,277	4,277	4,411	4,148	253,700
November 04, 2025	4,550	4,616	4,616	4,633	4,502	253,700
October 31, 2025	4,524	4,548	4,548	4,548	4,487	120,900
October 30, 2025	4,482	4,506	4,506	4,514	4,477	120,900
October 29, 2025	4,541	4,455	4,455	4,545	4,444	69,500
October 28, 2025	4,698	4,550	4,550	4,712	4,533	112,900
October 27, 2025	4,725	4,768	4,768	4,792	4,719	71,000
October 24, 2025	4,622	4,693	4,693	4,712	4,622	67,900
October 23, 2025	4,527	4,622	4,622	4,622	4,527	66,400
October 22, 2025	4,589	4,580	4,580	4,598	4,568	55,600
October 21, 2025	4,617	4,571	4,571	4,618	4,570	37,500
October 20, 2025	4,621	4,602	4,602	4,621	4,576	36,800
October 17, 2025	4,523	4,556	4,556	4,568	4,517	31,800
October 16, 2025	4,546	4,535	4,535	4,555	4,499	44,300
October 15, 2025	4,529	4,533	4,533	4,557	4,512	64,100

Paltac Corporation (8283.T) JPX