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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	4,455	4,491	4,491	4,511	4,424	93,900
October 10, 2025	4,511	4,525	4,525	4,545	4,461	78,100
October 09, 2025	4,548	4,576	4,576	4,617	4,525	71,900
October 08, 2025	4,601	4,571	4,571	4,627	4,553	83,000
October 07, 2025	4,566	4,591	4,591	4,595	4,566	69,300
October 06, 2025	4,559	4,590	4,590	4,624	4,489	76,000
October 03, 2025	4,521	4,593	4,593	4,629	4,521	63,700
October 02, 2025	4,550	4,555	4,555	4,570	4,498	62,600
October 01, 2025	4,595	4,575	4,575	4,599	4,530	78,200
September 30, 2025	4,626	4,631	4,631	4,673	4,602	61,200
September 29, 2025	4,682	4,667	4,667	4,704	4,612	118,400
September 26, 2025	4,654	4,736	4,736	4,743	4,651	119,400
September 25, 2025	4,671	4,651	4,651	4,682	4,628	76,800
September 24, 2025	4,723	4,663	4,663	4,727	4,660	65,500
September 22, 2025	4,663	4,721	4,721	4,747	4,663	100,600
September 19, 2025	4,715	4,659	4,659	4,742	4,653	133,900
September 18, 2025	4,694	4,693	4,693	4,695	4,645	58,900
September 17, 2025	4,703	4,680	4,680	4,712	4,657	58,900
September 16, 2025	4,670	4,735	4,735	4,737	4,670	65,300
September 12, 2025	4,726	4,715	4,715	4,745	4,679	85,100
September 11, 2025	4,708	4,679	4,679	4,714	4,656	85,100
September 10, 2025	4,672	4,708	4,708	4,711	4,672	48,000
September 09, 2025	4,709	4,685	4,685	4,733	4,678	38,000
September 08, 2025	4,666	4,690	4,690	4,708	4,654	55,900
September 05, 2025	4,659	4,666	4,666	4,690	4,649	57,800
September 04, 2025	4,650	4,686	4,686	4,689	4,628	85,900
September 03, 2025	4,584	4,639	4,639	4,648	4,539	92,300
September 02, 2025	4,545	4,583	4,583	4,608	4,540	80,600
September 01, 2025	4,524	4,545	4,545	4,554	4,511	74,500
August 29, 2025	4,553	4,531	4,531	4,563	4,523	91,000
August 28, 2025	4,599	4,591	4,591	4,607	4,556	45,800
August 27, 2025	4,478	4,560	4,560	4,578	4,459	99,900
August 26, 2025	4,550	4,532	4,532	4,578	4,523	76,000
August 25, 2025	4,620	4,559	4,559	4,645	4,556	93,000
August 22, 2025	4,605	4,632	4,632	4,642	4,589	73,500
August 21, 2025	4,583	4,590	4,590	4,606	4,532	67,600
August 20, 2025	4,530	4,590	4,590	4,612	4,530	127,000
August 19, 2025	4,470	4,525	4,525	4,546	4,461	84,200
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

Paltac Corporation (8283.T) JPX