Tokyo - Delayed Quote JPY

Paltac Corporation (8283.T)

Compare
4,195.00
-17.00
(-0.40%)
At close: January 17 at 3:45:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20254,228.004,236.004,166.004,195.004,195.0058,200
Jan 16, 20254,270.004,270.004,198.004,212.004,212.0060,500
Jan 15, 20254,200.004,282.004,200.004,270.004,270.0055,700
Jan 14, 20254,282.004,282.004,170.004,200.004,200.0071,800
Jan 10, 20254,284.004,303.004,237.004,282.004,282.0050,400
Jan 9, 20254,350.004,370.004,266.004,296.004,296.0040,000
Jan 8, 20254,392.004,400.004,344.004,362.004,362.0056,700
Jan 7, 20254,362.004,418.004,297.004,392.004,392.0051,100
Jan 6, 20254,372.004,406.004,344.004,362.004,362.0071,700
Dec 30, 20244,398.004,402.004,346.004,362.004,362.0080,700
Dec 27, 20244,371.004,409.004,334.004,398.004,398.0060,900
Dec 26, 20244,330.004,385.004,330.004,371.004,371.0043,300
Dec 25, 20244,362.004,365.004,211.004,333.004,333.0041,600
Dec 24, 20244,399.004,399.004,344.004,344.004,344.0024,500
Dec 23, 20244,374.004,417.004,365.004,367.004,367.0038,000
Dec 20, 20244,401.004,430.004,394.004,397.004,397.0094,100
Dec 19, 20244,261.004,400.004,261.004,372.004,372.0063,800
Dec 18, 20244,349.004,361.004,297.004,305.004,305.0045,000
Dec 17, 20244,354.004,403.004,342.004,360.004,360.0046,500
Dec 16, 20244,372.004,372.004,334.004,354.004,354.0034,900
Dec 13, 20244,411.004,439.004,352.004,372.004,372.0079,600
Dec 12, 20244,398.004,433.004,388.004,415.004,415.0068,800
Dec 11, 20244,365.004,398.004,341.004,384.004,384.0072,100
Dec 10, 20244,414.004,430.004,322.004,322.004,322.0066,000
Dec 9, 20244,322.004,419.004,322.004,367.004,367.0066,500
Dec 6, 20244,315.004,326.004,280.004,322.004,322.0048,500
Dec 5, 20244,307.004,307.004,261.004,283.004,283.0055,100
Dec 4, 20244,293.004,346.004,235.004,289.004,289.0054,100
Dec 3, 20244,315.004,334.004,245.004,293.004,293.0075,200
Dec 2, 20244,314.004,340.004,295.004,337.004,337.0045,900
Nov 29, 20244,344.004,347.004,299.004,306.004,306.0057,900
Nov 28, 20244,328.004,357.004,267.004,353.004,353.0057,900
Nov 27, 20244,273.004,291.004,202.004,258.004,258.0046,800
Nov 26, 20244,271.004,311.004,203.004,273.004,273.0047,900
Nov 25, 20244,363.004,390.004,280.004,296.004,296.0068,500
Nov 22, 20244,259.004,300.004,240.004,293.004,293.0047,200
Nov 21, 20244,350.004,366.004,246.004,257.004,257.0058,600
Nov 20, 20244,356.004,356.004,295.004,321.004,321.0058,200
Nov 19, 20244,320.004,350.004,287.004,302.004,302.0072,900
Nov 18, 20244,265.004,320.004,248.004,320.004,320.0064,700
Nov 15, 20244,270.004,289.004,247.004,251.004,251.0054,600
Nov 14, 20244,229.004,241.004,190.004,240.004,240.0056,100
Nov 13, 20244,165.004,209.004,161.004,209.004,209.0055,100
Nov 12, 20244,261.004,281.004,157.004,195.004,195.0080,700
Nov 11, 20244,214.004,256.004,180.004,256.004,256.0053,700
Nov 8, 20244,261.004,300.004,195.004,212.004,212.0063,200
Nov 7, 20244,174.004,279.004,152.004,261.004,261.00100,000
Nov 6, 20244,142.004,161.004,100.004,116.004,116.0080,000
Nov 5, 20244,121.004,127.004,024.004,102.004,102.00101,500
Nov 1, 20244,064.004,131.004,064.004,121.004,121.0081,800
Oct 31, 20244,139.004,139.004,079.004,134.004,134.00123,000
Oct 30, 20244,048.004,136.003,990.004,112.004,112.00554,400
Oct 29, 20244,020.004,136.003,983.004,020.004,020.00224,200
Oct 28, 20244,214.004,271.004,189.004,230.004,230.0075,200
Oct 25, 20244,225.004,259.004,184.004,213.004,213.0054,400
Oct 24, 20244,204.004,255.004,180.004,252.004,252.0059,300
Oct 23, 20244,291.004,319.004,219.004,219.004,219.0067,200
Oct 22, 20244,321.004,325.004,251.004,291.004,291.0058,100
Oct 21, 20244,403.004,403.004,322.004,331.004,331.0052,200
Oct 18, 20244,376.004,423.004,333.004,403.004,403.0057,900
Oct 17, 20244,405.004,419.004,339.004,367.004,367.0085,900
Oct 16, 20244,454.004,487.004,372.004,382.004,382.0060,200
Oct 15, 20244,508.004,518.004,452.004,454.004,454.0052,100
Oct 11, 20244,467.004,482.004,423.004,438.004,438.0053,300
Oct 10, 20244,496.004,497.004,448.004,493.004,493.0053,100
Oct 9, 20244,442.004,490.004,424.004,490.004,490.0061,200
Oct 8, 20244,497.004,499.004,433.004,459.004,459.0062,200
Oct 7, 20244,528.004,530.004,425.004,493.004,493.0073,600
Oct 4, 20244,446.004,491.004,431.004,473.004,473.0071,000
Oct 3, 20244,473.004,490.004,420.004,443.004,443.0057,900
Oct 2, 20244,434.004,469.004,369.004,386.004,386.0052,700
Oct 1, 20244,410.004,416.004,358.004,396.004,396.0056,600
Sep 30, 20244,362.004,440.004,354.004,410.004,410.0068,600
Sep 27, 2024 50.00 Dividend
Sep 27, 20244,508.004,523.004,459.004,480.004,480.0083,400
Sep 26, 20244,428.004,529.004,407.004,515.004,465.00114,700
Sep 25, 20244,282.004,411.004,282.004,377.004,328.5365,000
Sep 24, 20244,357.004,375.004,315.004,360.004,311.7260,900
Sep 20, 20244,348.004,379.004,308.004,322.004,274.14114,900
Sep 19, 20244,333.004,386.004,304.004,318.004,270.1862,800
Sep 18, 20244,296.004,315.004,237.004,303.004,255.3584,300
Sep 17, 20244,300.004,305.004,181.004,237.004,190.08117,300
Sep 13, 20244,350.004,392.004,284.004,326.004,278.09100,400
Sep 12, 20244,436.004,492.004,346.004,382.004,333.4794,600
Sep 11, 20244,511.004,527.004,396.004,420.004,371.0589,500
Sep 10, 20244,439.004,528.004,439.004,523.004,472.9176,600
Sep 9, 20244,337.004,460.004,337.004,457.004,407.6451,800
Sep 6, 20244,407.004,443.004,335.004,407.004,358.2063,600
Sep 5, 20244,359.004,439.004,342.004,410.004,361.1653,300
Sep 4, 20244,315.004,409.004,300.004,378.004,329.5267,000
Sep 3, 20244,393.004,434.004,381.004,385.004,336.4450,700
Sep 2, 20244,473.004,483.004,320.004,393.004,344.3555,800
Aug 30, 20244,392.004,490.004,392.004,469.004,419.5198,400
Aug 29, 20244,455.004,485.004,369.004,393.004,344.35245,000
Aug 28, 20244,420.004,455.004,408.004,455.004,405.6636,200
Aug 27, 20244,434.004,470.004,430.004,446.004,396.7648,200
Aug 26, 20244,392.004,405.004,347.004,387.004,338.4294,400
Aug 23, 20244,399.004,407.004,355.004,398.004,349.3071,600
Aug 22, 20244,392.004,401.004,360.004,384.004,335.4546,800
Aug 21, 20244,388.004,410.004,370.004,389.004,340.4052,900
Aug 20, 20244,354.004,413.004,351.004,397.004,348.3191,200
Aug 19, 20244,356.004,368.004,291.004,350.004,301.8399,900
Aug 16, 20244,277.004,433.004,274.004,378.004,329.52110,200
Aug 15, 20244,223.004,264.004,193.004,254.004,206.8982,700
Aug 14, 20244,227.004,245.004,175.004,223.004,176.23116,500
Aug 13, 20244,229.004,252.004,177.004,223.004,176.2394,100
Aug 9, 20244,268.004,268.004,128.004,197.004,150.52137,100
Aug 8, 20244,240.004,299.004,152.004,198.004,151.51144,500
Aug 7, 20244,209.004,423.004,127.004,310.004,262.27153,900
Aug 6, 20244,158.004,311.004,051.004,259.004,211.83189,300
Aug 5, 20244,103.004,177.003,923.003,948.003,904.28153,100
Aug 2, 20244,398.004,407.004,280.004,313.004,265.24128,700
Aug 1, 20244,493.004,506.004,430.004,454.004,404.68168,500
Jul 31, 20244,483.004,633.004,483.004,633.004,581.69254,900
Jul 30, 20244,400.004,551.004,311.004,500.004,450.17285,400
Jul 29, 20244,300.004,350.004,256.004,330.004,282.05206,700
Jul 26, 20244,212.004,272.004,209.004,242.004,195.02102,700
Jul 25, 20244,249.004,269.004,210.004,226.004,179.2072,300
Jul 24, 20244,330.004,359.004,269.004,300.004,252.38118,600
Jul 23, 20244,268.004,347.004,266.004,325.004,277.10221,200
Jul 22, 20244,283.004,296.004,253.004,255.004,207.8851,700
Jul 19, 20244,296.004,318.004,256.004,289.004,241.5075,900
Jul 18, 20244,250.004,352.004,245.004,315.004,267.21161,000
Jul 17, 20244,280.004,306.004,264.004,276.004,228.6583,600
Jul 16, 20244,270.004,333.004,252.004,283.004,235.5796,500
Jul 12, 20244,295.004,306.004,258.004,272.004,224.6977,700
Jul 11, 20244,300.004,324.004,249.004,292.004,244.47109,200
Jul 10, 20244,229.004,236.004,191.004,234.004,187.1186,700
Jul 9, 20244,244.004,281.004,231.004,271.004,223.7099,900
Jul 8, 20244,231.004,288.004,231.004,243.004,196.0197,700
Jul 5, 20244,350.004,354.004,256.004,256.004,208.8763,700
Jul 4, 20244,427.004,450.004,371.004,371.004,322.5982,000
Jul 3, 20244,400.004,454.004,382.004,427.004,377.9776,800
Jul 2, 20244,377.004,424.004,342.004,413.004,364.13104,100
Jul 1, 20244,443.004,486.004,395.004,395.004,346.3393,300
Jun 28, 20244,499.004,499.004,368.004,381.004,332.48146,200
Jun 27, 20244,401.004,454.004,390.004,443.004,393.80118,600
Jun 26, 20244,430.004,469.004,423.004,465.004,415.55130,500
Jun 25, 20244,448.004,483.004,415.004,459.004,409.62106,900
Jun 24, 20244,440.004,462.004,405.004,420.004,371.05151,400
Jun 21, 20244,413.004,447.004,389.004,389.004,340.40137,800
Jun 20, 20244,330.004,396.004,330.004,380.004,331.50138,700
Jun 19, 20244,319.004,342.004,263.004,300.004,252.3859,400
Jun 18, 20244,365.004,381.004,275.004,290.004,242.4997,600
Jun 17, 20244,267.004,355.004,254.004,341.004,292.93108,300
Jun 14, 20244,214.004,326.004,214.004,240.004,193.05122,300
Jun 13, 20244,290.004,297.004,196.004,228.004,181.1883,100
Jun 12, 20244,181.004,264.004,174.004,244.004,197.0090,000
Jun 11, 20244,181.004,227.004,172.004,197.004,150.5265,400
Jun 10, 20244,161.004,230.004,155.004,202.004,155.4778,600
Jun 7, 20244,092.004,174.004,092.004,166.004,119.8693,700
Jun 6, 20244,128.004,135.004,071.004,093.004,047.6780,300
Jun 5, 20244,071.004,133.004,047.004,128.004,082.29121,400
Jun 4, 20244,167.004,182.004,084.004,084.004,038.77154,400
Jun 3, 20244,193.004,219.004,150.004,199.004,152.50113,700
May 31, 20244,182.004,209.004,090.004,123.004,077.34353,000
May 30, 20244,080.004,223.004,074.004,196.004,149.53148,700
May 29, 20244,163.004,185.004,127.004,127.004,081.3075,400
May 28, 20244,202.004,234.004,163.004,199.004,152.5073,100
May 27, 20244,287.004,312.004,171.004,200.004,153.4987,600
May 24, 20244,294.004,384.004,294.004,320.004,272.1671,400
May 23, 20244,349.004,381.004,332.004,349.004,300.8481,400
May 22, 20244,289.004,382.004,254.004,358.004,309.74132,900
May 21, 20244,323.004,399.004,321.004,323.004,275.13105,300
May 20, 20244,289.004,315.004,261.004,313.004,265.2492,400
May 17, 20244,261.004,296.004,227.004,237.004,190.08122,600
May 16, 20244,183.004,318.004,166.004,315.004,267.21151,300
May 15, 20244,310.004,352.004,159.004,182.004,135.69282,400
May 14, 20244,260.004,363.004,159.004,308.004,260.29274,600
May 13, 20244,699.004,704.004,521.004,634.004,582.68122,400
May 10, 20244,795.004,795.004,731.004,736.004,683.55100,000
May 9, 20244,750.004,813.004,711.004,784.004,731.0286,300
May 8, 20244,794.004,804.004,743.004,753.004,700.36102,100
May 7, 20244,757.004,810.004,744.004,794.004,740.91115,400
May 2, 20244,760.004,775.004,732.004,750.004,697.4097,200
May 1, 20244,720.004,798.004,710.004,760.004,707.29108,000
Apr 30, 20244,714.004,765.004,600.004,765.004,712.23178,700
Apr 26, 20244,549.004,720.004,546.004,709.004,656.85151,100
Apr 25, 20244,532.004,596.004,532.004,589.004,538.18124,500
Apr 24, 20244,550.004,575.004,493.004,541.004,490.71102,100
Apr 23, 20244,515.004,538.004,481.004,516.004,465.99129,800
Apr 22, 20244,500.004,532.004,449.004,532.004,481.81101,300
Apr 19, 20244,428.004,445.004,395.004,430.004,380.94174,300
Apr 18, 20244,414.004,449.004,395.004,440.004,390.83111,000
Apr 17, 20244,400.004,406.004,349.004,366.004,317.65135,500
Apr 16, 20244,395.004,395.004,351.004,378.004,329.52113,100
Apr 15, 20244,377.004,388.004,332.004,380.004,331.5072,600
Apr 12, 20244,343.004,394.004,338.004,358.004,309.7485,800
Apr 11, 20244,291.004,351.004,274.004,321.004,273.1599,800
Apr 10, 20244,294.004,322.004,272.004,312.004,264.2580,400
Apr 9, 20244,267.004,314.004,259.004,294.004,246.4575,500
Apr 8, 20244,242.004,267.004,197.004,267.004,219.7586,200
Apr 5, 20244,209.004,268.004,198.004,268.004,220.74128,300
Apr 4, 20244,168.004,250.004,168.004,213.004,166.34168,900
Apr 3, 20244,142.004,174.004,120.004,149.004,103.0596,500
Apr 2, 20244,179.004,215.004,130.004,144.004,098.11176,000
Apr 1, 20244,185.004,198.004,123.004,179.004,132.72126,200
Mar 29, 20244,050.004,105.004,050.004,094.004,048.6666,000
Mar 28, 2024 49.00 Dividend
Mar 28, 20244,030.004,070.004,000.004,011.003,966.58112,800
Mar 27, 20244,024.004,087.004,024.004,062.003,968.56163,100
Mar 26, 20244,049.004,051.004,017.004,024.003,931.4378,900
Mar 25, 20244,070.004,105.004,025.004,036.003,943.16168,900
Mar 22, 20244,045.004,128.004,033.004,111.004,016.43177,400
Mar 21, 20244,039.004,096.004,022.004,030.003,937.30164,100
Mar 19, 20243,939.004,003.003,933.003,998.003,906.03290,200
Mar 18, 20243,985.004,033.003,965.003,972.003,880.63205,100
Mar 15, 20244,062.004,069.003,973.004,025.003,932.41218,300
Mar 14, 20243,997.004,063.003,975.004,062.003,968.56112,900
Mar 13, 20244,075.004,090.004,012.004,032.003,939.2574,800
Mar 12, 20244,029.004,088.003,981.004,088.003,993.9698,200
Mar 11, 20244,088.004,119.004,045.004,099.004,004.7180,200
Mar 8, 20244,028.004,117.004,018.004,094.003,999.82156,700
Mar 7, 20244,159.004,175.004,069.004,098.004,003.73104,900
Mar 6, 20244,155.004,200.004,150.004,157.004,061.37167,600
Mar 5, 20244,215.004,225.004,170.004,177.004,080.91108,900
Mar 4, 20244,244.004,279.004,215.004,227.004,129.76138,000
Mar 1, 20244,189.004,232.004,186.004,214.004,117.0691,300
Feb 29, 20244,206.004,214.004,156.004,188.004,091.66104,300
Feb 28, 20244,211.004,240.004,175.004,203.004,106.3277,300
Feb 27, 20244,269.004,272.004,215.004,220.004,122.9290,500
Feb 26, 20244,333.004,357.004,286.004,292.004,193.2787,700
Feb 22, 20244,235.004,290.004,235.004,276.004,177.6485,500
Feb 21, 20244,337.004,356.004,261.004,305.004,205.9791,800
Feb 20, 20244,364.004,364.004,313.004,359.004,258.7395,900
Feb 19, 20244,311.004,342.004,279.004,333.004,233.3366,500
Feb 16, 20244,267.004,386.004,215.004,343.004,243.10103,200
Feb 15, 20244,191.004,307.004,164.004,275.004,176.66176,000
Feb 14, 20244,286.004,295.004,140.004,150.004,054.53197,900
Feb 13, 20244,343.004,356.004,304.004,321.004,221.60139,300
Feb 9, 20244,322.004,365.004,285.004,343.004,243.10144,700
Feb 8, 20244,382.004,396.004,301.004,330.004,230.39142,500
Feb 7, 20244,512.004,543.004,382.004,386.004,285.11179,800
Feb 6, 20244,602.004,618.004,560.004,565.004,459.9986,800
Feb 5, 20244,642.004,659.004,605.004,620.004,513.72104,600
Feb 2, 20244,580.004,626.004,550.004,606.004,500.04152,500
Feb 1, 20244,551.004,657.004,517.004,572.004,466.83126,700
Jan 31, 20244,508.004,537.004,473.004,514.004,410.16158,300
Jan 30, 20244,604.004,608.004,546.004,551.004,446.3168,800
Jan 29, 20244,575.004,611.004,566.004,611.004,504.9353,300
Jan 26, 20244,569.004,595.004,550.004,556.004,451.2075,900
Jan 25, 20244,538.004,588.004,538.004,580.004,474.6453,100
Jan 24, 20244,542.004,582.004,524.004,571.004,465.85111,000
Jan 23, 20244,567.004,586.004,506.004,537.004,432.6386,600
Jan 22, 20244,470.004,559.004,470.004,555.004,450.2299,800
Jan 19, 20244,462.004,495.004,418.004,459.004,356.43100,600
Jan 18, 20244,444.004,484.004,418.004,466.004,363.2771,200
Jan 17, 20244,542.004,558.004,444.004,444.004,341.77132,600

Related Tickers

4928.T Noevir Holdings Co., Ltd.
4,605.00
-0.22%
 
4927.T Pola Orbis Holdings Inc.
1,392.50
+1.05%
 
0837.HK CARPENTER TAN
5.830
+0.34%
 
4527.T Rohto Pharmaceutical Co.,Ltd.
2,710.50
+1.12%
 
4922.T KOSÉ Corporation
6,737.00
+2.29%