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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Paltac Corporation (8283.T) JPX