kabutan

PALTAC CORPORATION(8283) Historical

8283
TSE Prime
PALTAC CORPORATION
4,657
JPY
-41
(-0.87%)
Dec 5, 3:30 pm JST
30.12
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
4,663.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 27, 2025
4,792 JPY
52 Week Low Apr 7, 2025
3,449 JPY
Yearly High Oct 27, 2025
4,792 JPY
Yearly Low Apr 7, 2025
3,449 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,699 4,737 4,636 4,657 -43 -0.91% 361,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,655 4,736 4,642 4,700 +5 +0.11% 247,700
Nov 21, 2025 4,525 4,700 4,472 4,695 +144 +3.16% 399,200
Nov 14, 2025 4,499 4,574 4,413 4,551 +104 +2.34% 317,600
Nov 7, 2025 4,550 4,633 4,148 4,447 -101 -2.22% 603,000
Oct 31, 2025 4,725 4,792 4,444 4,548 -145 -3.09% 477,000
Oct 24, 2025 4,621 4,712 4,527 4,693 +137 +3.01% 264,200
Oct 17, 2025 4,455 4,568 4,424 4,556 +31 +0.69% 234,100
Oct 10, 2025 4,559 4,627 4,461 4,525 -68 -1.48% 378,300
Oct 3, 2025 4,682 4,704 4,498 4,593 -143 -3.02% 384,100
Sep 26, 2025 4,663 4,747 4,628 4,736 +77 +1.65% 362,300
Sep 19, 2025 4,670 4,742 4,645 4,659 -56 -1.19% 311,700
Sep 12, 2025 4,666 4,745 4,654 4,715 +49 +1.05% 277,400
Sep 5, 2025 4,524 4,690 4,511 4,666 +135 +2.98% 391,100
Aug 29, 2025 4,620 4,645 4,459 4,531 -101 -2.18% 405,700
Aug 22, 2025 4,372 4,642 4,372 4,632 +229 +5.20% 430,600
Aug 15, 2025 4,448 4,515 4,385 4,403 -46 -1.03% 324,300
Aug 8, 2025 4,380 4,469 4,261 4,449 +45 +1.02% 790,400
Aug 1, 2025 4,237 4,404 4,211 4,404 +154 +3.62% 383,100
Jul 25, 2025 4,151 4,263 4,107 4,250 +55 +1.31% 265,900
Jul 18, 2025 4,148 4,209 4,127 4,195 +53 +1.28% 284,700