Palma Co. Ltd. 3461
TSE · Japan · Commercial Services
¥561.00-10.00 (-1.75%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥571.00 | -1.04% | ¥571.00 | ¥571.00 | ¥556.00 | 13.20K |
| 2026-09-30 | ¥577.00 | -1.37% | ¥580.00 | ¥580.00 | ¥575.00 | 13.50K |
| 2026-09-29 | ¥585.00 | -9.30% | ¥595.00 | ¥595.00 | ¥578.00 | 32.30K |
| 2026-09-28 | ¥645.00 | +1.74% | ¥634.00 | ¥645.00 | ¥632.00 | 17.50K |
| 2026-09-25 | ¥634.00 | +0.32% | ¥632.00 | ¥636.00 | ¥629.00 | 10.00K |
| 2026-09-24 | ¥632.00 | +0.80% | ¥630.00 | ¥638.00 | ¥630.00 | 8.90K |
| 2026-09-18 | ¥627.00 | -0.48% | ¥631.00 | ¥645.00 | ¥623.00 | 15.80K |
| 2026-09-17 | ¥630.00 | +0.32% | ¥628.00 | ¥634.00 | ¥628.00 | 3.60K |
| 2026-09-16 | ¥628.00 | +1.29% | ¥627.00 | ¥635.00 | ¥622.00 | 9.30K |
| 2026-09-15 | ¥620.00 | +0.65% | ¥619.00 | ¥625.00 | ¥618.00 | 6.30K |
| 2026-09-14 | ¥616.00 | -0.16% | ¥617.00 | ¥620.00 | ¥616.00 | 6.80K |
| 2026-09-11 | ¥617.00 | -0.48% | ¥620.00 | ¥620.00 | ¥610.00 | 4.90K |
| 2026-09-10 | ¥620.00 | -0.32% | ¥622.00 | ¥622.00 | ¥620.00 | 4.20K |
| 2026-09-09 | ¥622.00 | +0.32% | ¥620.00 | ¥624.00 | ¥620.00 | 8.20K |
| 2026-09-08 | ¥620.00 | -1.43% | ¥629.00 | ¥629.00 | ¥620.00 | 10.20K |
| 2026-09-07 | ¥629.00 | +0.48% | ¥626.00 | ¥640.00 | ¥625.00 | 12.20K |
| 2026-09-04 | ¥626.00 | -0.16% | ¥626.00 | ¥628.00 | ¥623.00 | 10.40K |
| 2026-09-03 | ¥627.00 | -0.48% | ¥630.00 | ¥631.00 | ¥625.00 | 8.10K |
| 2026-09-02 | ¥630.00 | +1.12% | ¥625.00 | ¥635.00 | ¥620.00 | 10.50K |
| 2026-09-01 | ¥623.00 | +0.81% | ¥610.00 | ¥623.00 | ¥610.00 | 6.30K |
| 2026-08-31 | ¥618.00 | +1.64% | ¥610.00 | ¥618.00 | ¥606.00 | 9.70K |
| 2026-08-28 | ¥608.00 | -0.33% | ¥610.00 | ¥614.00 | ¥608.00 | 7.70K |
| 2026-08-27 | ¥610.00 | 0.00% | ¥610.00 | ¥612.00 | ¥609.00 | 4.30K |
| 2026-08-26 | ¥610.00 | +0.16% | ¥609.00 | ¥610.00 | ¥609.00 | 900 |
| 2026-08-25 | ¥609.00 | -0.16% | ¥612.00 | ¥612.00 | ¥607.00 | 3.20K |
| 2026-08-24 | ¥610.00 | +0.33% | ¥610.00 | ¥611.00 | ¥607.00 | 3.90K |
| 2026-08-21 | ¥608.00 | +0.16% | ¥604.00 | ¥610.00 | ¥600.00 | 4.80K |
| 2026-08-20 | ¥607.00 | +1.00% | ¥604.00 | ¥609.00 | ¥603.00 | 4.30K |
| 2026-08-19 | ¥601.00 | -0.66% | ¥607.00 | ¥607.00 | ¥601.00 | 2.70K |
| 2026-08-18 | ¥605.00 | +0.83% | ¥600.00 | ¥605.00 | ¥600.00 | 2.10K |
| 2026-08-17 | ¥600.00 | +0.67% | ¥601.00 | ¥602.00 | ¥596.00 | 6.30K |
| 2026-08-14 | ¥596.00 | -0.17% | ¥595.00 | ¥599.00 | ¥595.00 | 3.80K |
| 2026-08-13 | ¥597.00 | -0.33% | ¥599.00 | ¥599.00 | ¥596.00 | 2.70K |
| 2026-08-12 | ¥599.00 | +0.50% | ¥597.00 | ¥600.00 | ¥596.00 | 5.90K |
| 2026-08-10 | ¥596.00 | -1.00% | ¥602.00 | ¥620.00 | ¥596.00 | 18.90K |
| 2026-08-07 | ¥602.00 | +0.50% | ¥600.00 | ¥603.00 | ¥596.00 | 5.50K |
| 2026-08-06 | ¥599.00 | +0.50% | ¥599.00 | ¥604.00 | ¥596.00 | 4.30K |
| 2026-08-05 | ¥596.00 | +1.02% | ¥596.00 | ¥596.00 | ¥594.00 | 2.10K |
| 2026-08-04 | ¥590.00 | -0.84% | ¥595.00 | ¥595.00 | ¥588.00 | 1.90K |
| 2026-08-03 | ¥595.00 | +1.71% | ¥593.00 | ¥595.00 | ¥586.00 | 3.10K |
| 2026-07-31 | ¥585.00 | -1.68% | ¥595.00 | ¥595.00 | ¥581.00 | 3.10K |
| 2026-07-30 | ¥595.00 | +0.34% | ¥593.00 | ¥595.00 | ¥586.00 | 1.90K |
| 2026-07-29 | ¥593.00 | +0.17% | ¥592.00 | ¥598.00 | ¥589.00 | 3.00K |
| 2026-07-28 | ¥592.00 | -0.67% | ¥596.00 | ¥596.00 | ¥591.00 | 2.90K |
| 2026-07-27 | ¥596.00 | -0.50% | ¥599.00 | ¥600.00 | ¥595.00 | 3.10K |
| 2026-07-24 | ¥599.00 | +0.34% | ¥599.00 | ¥599.00 | ¥596.00 | 2.50K |
| 2026-07-23 | ¥597.00 | +0.17% | ¥591.00 | ¥601.00 | ¥591.00 | 3.70K |
| 2026-07-22 | ¥596.00 | -1.97% | ¥598.00 | ¥605.00 | ¥596.00 | 6.10K |
| 2026-07-21 | ¥608.00 | +1.84% | ¥612.00 | ¥612.00 | ¥597.00 | 11.80K |
| 2026-07-17 | ¥597.00 | +1.36% | ¥589.00 | ¥600.00 | ¥585.00 | 11.80K |
| 2026-07-16 | ¥589.00 | 0.00% | ¥586.00 | ¥589.00 | ¥585.00 | 3.80K |
| 2026-07-15 | ¥589.00 | +1.03% | ¥594.00 | ¥594.00 | ¥584.00 | 4.00K |
| 2026-07-14 | ¥583.00 | +0.17% | ¥582.00 | ¥583.00 | ¥582.00 | 1.30K |
| 2026-07-13 | ¥582.00 | +0.17% | ¥583.00 | ¥585.00 | ¥582.00 | 2.80K |
| 2026-07-10 | ¥581.00 | +2.11% | ¥578.00 | ¥582.00 | ¥574.00 | 3.20K |
| 2026-07-09 | ¥569.00 | +0.35% | ¥570.00 | ¥580.00 | ¥569.00 | 3.60K |
| 2026-07-08 | ¥567.00 | -0.35% | ¥570.00 | ¥570.00 | ¥567.00 | 2.20K |
| 2026-07-07 | ¥569.00 | 0.00% | ¥569.00 | ¥572.00 | ¥569.00 | 1.30K |
| 2026-07-06 | ¥569.00 | -0.52% | ¥573.00 | ¥573.00 | ¥569.00 | 2.60K |
| 2026-07-03 | ¥572.00 | +0.70% | ¥562.00 | ¥572.00 | ¥560.00 | 3.50K |
| 2026-07-02 | ¥568.00 | 0.00% | ¥569.00 | ¥569.00 | ¥567.00 | 2.90K |
| 2026-07-01 | ¥568.00 | 0.00% | ¥568.00 | ¥568.00 | ¥567.00 | 2.70K |
| 2026-06-30 | ¥568.00 | +1.61% | ¥559.00 | ¥569.00 | ¥559.00 | 3.80K |
| 2026-06-29 | ¥559.00 | +0.54% | ¥558.00 | ¥559.00 | ¥556.00 | 5.90K |
| 2026-06-26 | ¥556.00 | +0.72% | ¥555.00 | ¥556.00 | ¥552.00 | 2.10K |
| 2026-06-25 | ¥552.00 | -0.72% | ¥551.00 | ¥555.00 | ¥551.00 | 3.40K |
| 2026-06-24 | ¥556.00 | +0.54% | ¥556.00 | ¥556.00 | ¥552.00 | 3.20K |
| 2026-06-23 | ¥553.00 | -0.54% | ¥555.00 | ¥555.00 | ¥553.00 | 2.00K |
| 2026-06-22 | ¥556.00 | -0.36% | ¥563.00 | ¥563.00 | ¥554.00 | 5.50K |
| 2026-06-19 | ¥558.00 | +0.90% | ¥558.00 | ¥559.00 | ¥554.00 | 2.00K |
| 2026-06-18 | ¥553.00 | -1.07% | ¥560.00 | ¥560.00 | ¥553.00 | 3.70K |
| 2026-06-17 | ¥559.00 | +0.36% | ¥559.00 | ¥559.00 | ¥554.00 | 2.30K |
| 2026-06-16 | ¥557.00 | +0.18% | ¥555.00 | ¥557.00 | ¥555.00 | 1.90K |
| 2026-06-15 | ¥556.00 | 0.00% | ¥556.00 | ¥570.00 | ¥556.00 | 2.50K |
| 2026-06-12 | ¥556.00 | +0.72% | ¥551.00 | ¥557.00 | ¥551.00 | 1.40K |
| 2026-06-11 | ¥552.00 | +0.18% | ¥558.00 | ¥560.00 | ¥552.00 | 2.50K |
| 2026-06-10 | ¥551.00 | 0.00% | ¥551.00 | ¥554.00 | ¥551.00 | 3.90K |
| 2026-06-09 | ¥551.00 | -0.72% | ¥554.00 | ¥554.00 | ¥551.00 | 3.90K |
| 2026-06-08 | ¥555.00 | -0.18% | ¥556.00 | ¥558.00 | ¥554.00 | 4.20K |
| 2026-06-05 | ¥556.00 | -0.36% | ¥556.00 | ¥559.00 | ¥556.00 | 1.40K |
| 2026-06-04 | ¥558.00 | -0.36% | ¥560.00 | ¥564.00 | ¥558.00 | 2.50K |
| 2026-06-03 | ¥560.00 | -0.18% | ¥560.00 | ¥563.00 | ¥560.00 | 2.30K |
| 2026-06-02 | ¥561.00 | -1.06% | ¥567.00 | ¥567.00 | ¥561.00 | 2.90K |
| 2026-06-01 | ¥567.00 | -0.18% | ¥563.00 | ¥570.00 | ¥561.00 | 4.20K |
| 2026-05-29 | ¥568.00 | +0.18% | ¥567.00 | ¥570.00 | ¥562.00 | 3.60K |
| 2026-05-28 | ¥567.00 | +1.07% | ¥566.00 | ¥567.00 | ¥562.00 | 2.90K |
| 2026-05-27 | ¥561.00 | -0.36% | ¥563.00 | ¥565.00 | ¥560.00 | 4.30K |
| 2026-05-26 | ¥563.00 | -0.88% | ¥562.00 | ¥567.00 | ¥562.00 | 2.30K |
| 2026-05-25 | ¥568.00 | +1.43% | ¥560.00 | ¥570.00 | ¥560.00 | 4.40K |
| 2026-05-22 | ¥560.00 | -0.71% | ¥564.00 | ¥565.00 | ¥560.00 | 4.50K |