Singapore markets closed

Paltac Corporation (8283.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,380.00+80.00 (+1.86%)
At close: 03:15PM JST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20244,330.004,396.004,330.004,380.004,380.00138,700
19 Jun 20244,319.004,342.004,263.004,300.004,300.0059,400
18 Jun 20244,365.004,381.004,275.004,290.004,290.0097,600
17 Jun 20244,267.004,355.004,254.004,341.004,341.00108,300
14 Jun 20244,214.004,326.004,214.004,240.004,240.00122,300
13 Jun 20244,290.004,297.004,196.004,228.004,228.0083,100
12 Jun 20244,181.004,264.004,174.004,244.004,244.0090,000
11 Jun 20244,181.004,227.004,172.004,197.004,197.0065,400
10 Jun 20244,161.004,230.004,155.004,202.004,202.0078,600
07 Jun 20244,092.004,174.004,092.004,166.004,166.0093,700
06 Jun 20244,128.004,135.004,071.004,093.004,093.0080,300
05 Jun 20244,071.004,133.004,047.004,128.004,128.00121,400
04 Jun 20244,167.004,182.004,084.004,084.004,084.00154,400
03 Jun 20244,193.004,219.004,150.004,199.004,199.00113,700
31 May 20244,182.004,209.004,090.004,123.004,123.00353,000
30 May 20244,080.004,223.004,074.004,196.004,196.00148,700
29 May 20244,163.004,185.004,127.004,127.004,127.0075,400
28 May 20244,202.004,234.004,163.004,199.004,199.0073,100
27 May 20244,287.004,312.004,171.004,200.004,200.0087,600
24 May 20244,294.004,384.004,294.004,320.004,320.0071,400
23 May 20244,349.004,381.004,332.004,349.004,349.0081,400
22 May 20244,289.004,382.004,254.004,358.004,358.00132,900
21 May 20244,323.004,399.004,321.004,323.004,323.00105,300
20 May 20244,289.004,315.004,261.004,313.004,313.0092,400
17 May 20244,261.004,296.004,227.004,237.004,237.00122,600
16 May 20244,183.004,318.004,166.004,315.004,315.00151,300
15 May 20244,310.004,352.004,159.004,182.004,182.00282,400
14 May 20244,260.004,363.004,159.004,308.004,308.00274,600
13 May 20244,699.004,704.004,521.004,634.004,634.00122,400
10 May 20244,795.004,795.004,731.004,736.004,736.00100,000
09 May 20244,750.004,813.004,711.004,784.004,784.0086,300
08 May 20244,794.004,804.004,743.004,753.004,753.00102,100
07 May 20244,757.004,810.004,744.004,794.004,794.00115,400
02 May 20244,760.004,775.004,732.004,750.004,750.0097,200
01 May 20244,720.004,798.004,710.004,760.004,760.00108,000
30 Apr 20244,714.004,765.004,600.004,765.004,765.00178,700
26 Apr 20244,549.004,720.004,546.004,709.004,709.00151,100
25 Apr 20244,532.004,596.004,532.004,589.004,589.00124,500
24 Apr 20244,550.004,575.004,493.004,541.004,541.00102,100
23 Apr 20244,515.004,538.004,481.004,516.004,516.00129,800
22 Apr 20244,500.004,532.004,449.004,532.004,532.00101,300
19 Apr 20244,428.004,445.004,395.004,430.004,430.00174,300
18 Apr 20244,414.004,449.004,395.004,440.004,440.00111,000
17 Apr 20244,400.004,406.004,349.004,366.004,366.00135,500
16 Apr 20244,395.004,395.004,351.004,378.004,378.00113,100
15 Apr 20244,377.004,388.004,332.004,380.004,380.0072,600
12 Apr 20244,343.004,394.004,338.004,358.004,358.0085,800
11 Apr 20244,291.004,351.004,274.004,321.004,321.0099,800
10 Apr 20244,294.004,322.004,272.004,312.004,312.0080,400
09 Apr 20244,267.004,314.004,259.004,294.004,294.0075,500
08 Apr 20244,242.004,267.004,197.004,267.004,267.0086,200
05 Apr 20244,209.004,268.004,198.004,268.004,268.00128,300
04 Apr 20244,168.004,250.004,168.004,213.004,213.00168,900
03 Apr 20244,142.004,174.004,120.004,149.004,149.0096,500
02 Apr 20244,179.004,215.004,130.004,144.004,144.00176,000
01 Apr 20244,185.004,198.004,123.004,179.004,179.00126,200
29 Mar 20244,050.004,105.004,050.004,094.004,094.0066,000
28 Mar 20244,030.004,070.004,000.004,011.004,011.00112,800
28 Mar 202449 Dividend
27 Mar 20244,024.004,087.004,024.004,062.004,013.00163,100
26 Mar 20244,049.004,051.004,017.004,024.003,975.4678,900
25 Mar 20244,070.004,105.004,025.004,036.003,987.31168,900
22 Mar 20244,045.004,128.004,033.004,111.004,061.41177,400
21 Mar 20244,039.004,096.004,022.004,030.003,981.39164,100
19 Mar 20243,939.004,003.003,933.003,998.003,949.77290,200
18 Mar 20243,985.004,033.003,965.003,972.003,924.09205,100
15 Mar 20244,062.004,069.003,973.004,025.003,976.45218,300
14 Mar 20243,997.004,063.003,975.004,062.004,013.00112,900
13 Mar 20244,075.004,090.004,012.004,032.003,983.3674,800
12 Mar 20244,029.004,088.003,981.004,088.004,038.6998,200
11 Mar 20244,088.004,119.004,045.004,099.004,049.5580,200
08 Mar 20244,028.004,117.004,018.004,094.004,044.61156,700
07 Mar 20244,159.004,175.004,069.004,098.004,048.57104,900
06 Mar 20244,155.004,200.004,150.004,157.004,106.85167,600
05 Mar 20244,215.004,225.004,170.004,177.004,126.61108,900
04 Mar 20244,244.004,279.004,215.004,227.004,176.01138,000
01 Mar 20244,189.004,232.004,186.004,214.004,163.1791,300
29 Feb 20244,206.004,214.004,156.004,188.004,137.48104,300
28 Feb 20244,211.004,240.004,175.004,203.004,152.3077,300
27 Feb 20244,269.004,272.004,215.004,220.004,169.0990,500
26 Feb 20244,333.004,357.004,286.004,292.004,240.2387,700
22 Feb 20244,235.004,290.004,235.004,276.004,224.4285,500
21 Feb 20244,337.004,356.004,261.004,305.004,253.0791,800
20 Feb 20244,364.004,364.004,313.004,359.004,306.4295,900
19 Feb 20244,311.004,342.004,279.004,333.004,280.7366,500
16 Feb 20244,267.004,386.004,215.004,343.004,290.61103,200
15 Feb 20244,191.004,307.004,164.004,275.004,223.43176,000
14 Feb 20244,286.004,295.004,140.004,150.004,099.94197,900
13 Feb 20244,343.004,356.004,304.004,321.004,268.88139,300
09 Feb 20244,322.004,365.004,285.004,343.004,290.61144,700
08 Feb 20244,382.004,396.004,301.004,330.004,277.77142,500
07 Feb 20244,512.004,543.004,382.004,386.004,333.09179,800
06 Feb 20244,602.004,618.004,560.004,565.004,509.9386,800
05 Feb 20244,642.004,659.004,605.004,620.004,564.27104,600
02 Feb 20244,580.004,626.004,550.004,606.004,550.44152,500
01 Feb 20244,551.004,657.004,517.004,572.004,516.85126,700
31 Jan 20244,508.004,537.004,473.004,514.004,459.55158,300
30 Jan 20244,604.004,608.004,546.004,551.004,496.1068,800
29 Jan 20244,575.004,611.004,566.004,611.004,555.3853,300
26 Jan 20244,569.004,595.004,550.004,556.004,501.0475,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...