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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,919	4,915	4,915	4,939	4,841	89,000
February 19, 2026	4,984	4,973	4,973	4,984	4,910	53,700
February 18, 2026	4,960	4,984	4,984	4,987	4,882	67,300
February 17, 2026	4,890	4,890	4,890	4,923	4,878	79,900
February 16, 2026	4,887	4,922	4,922	4,954	4,860	107,200
February 13, 2026	5,005	4,864	4,864	5,019	4,828	164,500
February 12, 2026	4,980	5,009	5,009	5,019	4,964	97,400
February 10, 2026	4,878	4,964	4,964	5,001	4,875	124,200
February 09, 2026	4,968	4,851	4,851	4,968	4,818	134,500
February 06, 2026	4,967	4,971	4,971	4,998	4,937	109,600
February 05, 2026	4,993	4,967	4,967	5,010	4,955	83,900
February 04, 2026	4,927	4,923	4,923	4,957	4,900	97,200
February 03, 2026	4,850	4,901	4,901	4,926	4,832	83,900
February 02, 2026	4,880	4,850	4,850	4,930	4,847	88,000
January 30, 2026	4,835	4,834	4,834	4,859	4,755	143,500
January 29, 2026	4,790	4,804	4,804	4,813	4,749	67,100
January 28, 2026	4,859	4,816	4,816	4,869	4,810	69,100
January 27, 2026	4,923	4,921	4,921	4,934	4,886	60,800
January 26, 2026	5,004	4,925	4,925	5,004	4,901	64,000
January 23, 2026	5,027	5,019	5,019	5,036	4,999	63,800
January 22, 2026	4,957	4,994	4,994	5,036	4,957	63,100
January 21, 2026	4,917	4,956	4,956	4,956	4,910	58,800
January 20, 2026	4,945	4,971	4,971	4,984	4,911	76,900
January 19, 2026	4,990	4,954	4,954	4,990	4,926	95,900
January 16, 2026	4,968	4,948	4,948	4,981	4,900	114,100
January 15, 2026	5,033	5,018	5,018	5,048	4,982	90,000
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

Paltac Corporation (8283.T) JPX