Palma Co. Ltd.(JP:3461)
Â¥541.00+7.00 (+1.31%)
JP:3461
Palma Co. Ltd. historical prices
Â¥541.00
At close:+7.00 (+1.31%)
Want to see JP:3461 full AI Analyst Report?
Palma Co. Ltd. (3461) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 535.00 | 545.00 | 535.00 | 541.00 | 541.00 | +1.31% | 3,300 | 0.47 |
| Nov 10, 2026 | 534.00 | 534.00 | 528.00 | 534.00 | 534.00 | +0.56% | 2,700 | 0.39 |
| Nov 09, 2026 | 530.00 | 532.00 | 525.00 | 529.00 | 529.00 | -0.38% | 3,100 | 0.44 |
| Nov 06, 2026 | 535.00 | 535.00 | 520.00 | 531.00 | 531.00 | +1.14% | 17,600 | 2.60 |
| Nov 05, 2026 | 524.00 | 533.00 | 524.00 | 525.00 | 525.00 | +0.77% | 4,900 | 0.70 |
| Nov 04, 2026 | 542.00 | 543.00 | 520.00 | 521.00 | 521.00 | -3.87% | 18,100 | 2.67 |
| Nov 03, 2026 | 542.00 | 546.00 | 541.00 | 542.00 | 542.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 544.00 | 546.00 | 541.00 | 542.00 | 542.00 | -1.09% | 8,200 | 1.21 |
| Oct 30, 2026 | 550.00 | 552.00 | 548.00 | 548.00 | 548.00 | -0.90% | 6,200 | 0.93 |
| Oct 29, 2026 | 554.00 | 554.00 | 552.00 | 553.00 | 553.00 | +0.36% | 600 | 0.09 |
| Oct 28, 2026 | 551.00 | 555.00 | 551.00 | 551.00 | 551.00 | 0.00% | 5,500 | 0.82 |
| Oct 27, 2026 | 559.00 | 559.00 | 551.00 | 551.00 | 551.00 | -1.43% | 6,700 | 1.01 |
| Oct 26, 2026 | 563.00 | 563.00 | 558.00 | 559.00 | 559.00 | -1.41% | 3,300 | 0.50 |
| Oct 23, 2026 | 561.00 | 567.00 | 556.00 | 567.00 | 567.00 | +0.35% | 2,200 | 0.33 |
| Oct 22, 2026 | 558.00 | 565.00 | 557.00 | 565.00 | 565.00 | +1.25% | 3,200 | 0.48 |
| Oct 21, 2026 | 560.00 | 564.00 | 558.00 | 558.00 | 558.00 | 0.00% | 5,100 | 0.78 |
| Oct 20, 2026 | 554.00 | 567.00 | 554.00 | 558.00 | 558.00 | +1.09% | 9,200 | 1.42 |
| Oct 19, 2026 | 552.00 | 555.00 | 551.00 | 552.00 | 552.00 | 0.00% | 9,700 | 1.51 |
| Oct 16, 2026 | 552.00 | 558.00 | 552.00 | 552.00 | 552.00 | -0.36% | 10,200 | 1.58 |
| Oct 15, 2026 | 568.00 | 568.00 | 554.00 | 554.00 | 554.00 | -2.46% | 3,900 | 0.61 |
| Oct 14, 2026 | 557.00 | 568.00 | 556.00 | 568.00 | 568.00 | +1.61% | 3,500 | 0.54 |
| Oct 13, 2026 | 554.00 | 564.00 | 554.00 | 559.00 | 559.00 | +0.90% | 8,400 | 1.30 |
| Oct 12, 2026 | 554.00 | 560.00 | 551.00 | 554.00 | 554.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 552.00 | 560.00 | 551.00 | 554.00 | 554.00 | +0.18% | 7,900 | 1.23 |
| Oct 08, 2026 | 562.00 | 562.00 | 553.00 | 553.00 | 553.00 | -2.47% | 9,000 | 1.43 |
| Oct 07, 2026 | 557.00 | 567.00 | 556.00 | 567.00 | 567.00 | +1.25% | 6,200 | 0.99 |
| Oct 06, 2026 | 562.00 | 566.00 | 560.00 | 560.00 | 560.00 | +0.18% | 4,300 | 0.69 |
| Oct 05, 2026 | 558.00 | 561.00 | 557.00 | 559.00 | 559.00 | -0.36% | 8,800 | 1.43 |
| Oct 02, 2026 | 571.00 | 571.00 | 557.00 | 561.00 | 561.00 | -1.75% | 6,200 | 1.02 |
| Oct 01, 2026 | 571.00 | 571.00 | 556.00 | 571.00 | 571.00 | -1.04% | 13,200 | 2.24 |
| Sep 30, 2026 | 580.00 | 580.00 | 575.00 | 577.00 | 577.00 | -1.37% | 13,500 | 2.35 |
| Sep 29, 2026 | 595.00 | 595.00 | 578.00 | 585.00 | 585.00 | -7.44% | 32,300 | 6.12 |
| Sep 28, 2026 | 634.00 | 645.00 | 632.00 | 645.00 | 632.00 | +1.74% | 17,500 | 3.47 |
| Sep 25, 2026 | 632.00 | 636.00 | 629.00 | 634.00 | 621.22 | +0.32% | 10,000 | 2.02 |
| Sep 24, 2026 | 630.00 | 638.00 | 630.00 | 632.00 | 619.26 | +0.80% | 8,900 | 1.82 |
| Sep 23, 2026 | 627.00 | 645.00 | 623.00 | 627.00 | 614.36 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 627.00 | 645.00 | 623.00 | 627.00 | 614.36 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 627.00 | 645.00 | 623.00 | 627.00 | 614.36 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 631.00 | 645.00 | 623.00 | 627.00 | 614.36 | -0.48% | 15,800 | 3.28 |
| Sep 17, 2026 | 628.00 | 634.00 | 628.00 | 630.00 | 617.30 | +0.32% | 3,600 | 0.74 |
| Sep 16, 2026 | 627.00 | 635.00 | 622.00 | 628.00 | 615.34 | +1.29% | 9,300 | 1.97 |
| Sep 15, 2026 | 619.00 | 625.00 | 618.00 | 620.00 | 607.50 | +0.65% | 6,300 | 1.34 |
| Sep 14, 2026 | 617.00 | 620.00 | 616.00 | 616.00 | 603.58 | -0.16% | 6,800 | 1.47 |
| Sep 11, 2026 | 620.00 | 620.00 | 610.00 | 617.00 | 604.56 | -0.48% | 4,900 | 1.07 |
| Sep 10, 2026 | 622.00 | 622.00 | 620.00 | 620.00 | 607.50 | -0.32% | 4,200 | 0.92 |
| Sep 09, 2026 | 620.00 | 624.00 | 620.00 | 622.00 | 609.46 | +0.32% | 8,200 | 1.85 |
| Sep 08, 2026 | 629.00 | 629.00 | 620.00 | 620.00 | 607.50 | -1.43% | 10,200 | 2.37 |
| Sep 07, 2026 | 626.00 | 640.00 | 625.00 | 629.00 | 616.32 | +0.48% | 12,200 | 2.92 |
| Sep 04, 2026 | 626.00 | 628.00 | 623.00 | 626.00 | 613.38 | -0.16% | 10,400 | 2.55 |
| Sep 03, 2026 | 630.00 | 631.00 | 625.00 | 627.00 | 614.36 | -0.48% | 8,100 | 2.02 |
