kabutan

PALTAC CORPORATION(8283) Historical

8283
TSE Prime
PALTAC CORPORATION
4,645
JPY
-22
(-0.47%)
Apr 30, 9:39 am JST
29.00
USD
Apr 29, 8:39 pm EDT
Result
PTS
outside of trading hours
4,646.4
Apr 30, 9:39 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
5,067 JPY
52 Week Low May 2, 2025
3,913 JPY
Yearly High Feb 27, 2026
5,067 JPY
Yearly Low Mar 23, 2026
4,520 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 4,645 4,662 4,632 4,645 -22 -0.47% 23,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 4,645 4,683 4,601 4,667 +22 +0.47% 130,700
Apr 27, 2026 4,612 4,674 4,590 4,645 +33 +0.72% 78,400
Apr 24, 2026 4,619 4,635 4,574 4,612 -6 -0.13% 81,300
Apr 23, 2026 4,582 4,639 4,554 4,618 +36 +0.79% 114,600
Apr 22, 2026 4,668 4,668 4,552 4,582 -95 -2.03% 97,600
Apr 21, 2026 4,671 4,697 4,641 4,677 +49 +1.06% 84,800
Apr 20, 2026 4,720 4,720 4,612 4,628 -39 -0.84% 63,500
Apr 17, 2026 4,698 4,714 4,650 4,667 -31 -0.66% 65,100
Apr 16, 2026 4,717 4,735 4,679 4,698 -19 -0.40% 58,200
Apr 15, 2026 4,743 4,761 4,701 4,717 +3 +0.06% 66,900
Apr 14, 2026 4,744 4,771 4,675 4,714 -29 -0.61% 74,900
Apr 13, 2026 4,793 4,815 4,734 4,743 -30 -0.63% 41,000
Apr 10, 2026 4,872 4,881 4,763 4,773 -84 -1.73% 61,400
Apr 9, 2026 4,888 4,947 4,857 4,857 -35 -0.72% 65,200
Apr 8, 2026 5,007 5,007 4,880 4,892 +21 +0.43% 103,900
Apr 7, 2026 4,922 4,951 4,845 4,871 -51 -1.04% 61,100
Apr 6, 2026 4,960 4,960 4,887 4,922 -15 -0.30% 44,400
Apr 3, 2026 4,940 4,977 4,893 4,937 -40 -0.80% 50,400
Apr 2, 2026 4,977 5,049 4,959 4,977 0 0.00% 97,300
Apr 1, 2026 4,882 4,987 4,882 4,977 +165 +3.43% 133,400