Skip to main content
logo
PAL GROUP Holdings CO., LTD. (TYO:2726)
Japan flag Japan · Delayed Price · Currency is JPY
2,089.00
-46.00 (-2.15%)
Oct 24, 2025, 3:30 PM JST

TYO:2726 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,131.002,154.002,082.002,089.002,089.00-2.15%1,923,300
Oct 23, 20252,075.002,179.002,066.002,135.002,135.003.94%2,983,100
Oct 22, 20252,032.002,123.002,030.002,054.002,054.002.09%2,945,800
Oct 21, 20251,951.002,032.001,929.002,012.002,012.003.76%1,990,100
Oct 20, 20251,962.001,981.001,919.001,939.001,939.00-0.62%1,618,100
Oct 17, 20251,932.001,957.001,883.001,951.001,951.001.40%1,723,100
Oct 16, 20251,930.001,936.001,880.001,924.001,924.00-1.13%3,115,200
Oct 15, 20251,950.001,961.001,919.001,946.001,946.00-1.17%2,218,300
Oct 14, 20252,001.002,021.001,953.001,969.001,969.00-3.24%2,368,900
Oct 10, 20252,019.002,067.001,994.002,035.002,035.00-0.25%3,315,900
Oct 9, 20252,126.002,156.002,030.002,040.002,040.00-6.12%3,539,500
Oct 8, 20252,164.002,247.002,145.002,173.002,173.00-8.08%4,338,700
Oct 7, 20252,336.002,384.002,323.002,364.002,364.001.11%1,743,700
Oct 6, 20252,345.002,348.002,284.002,338.002,338.00-0.30%1,694,700
Oct 3, 20252,350.002,355.002,303.002,345.002,345.00-0.55%1,050,000
Oct 2, 20252,424.002,439.002,333.002,358.002,358.00-4.69%1,057,000
Oct 1, 20252,495.002,503.002,435.002,474.002,474.00-1.43%1,478,000
Sep 30, 20252,605.002,609.002,510.002,510.002,510.00-4.31%753,000
Sep 29, 20252,648.002,648.002,571.002,623.002,623.00-0.57%595,800
Sep 26, 20252,613.002,649.002,596.002,638.002,638.000.92%651,200
Sep 25, 20252,594.002,634.002,581.002,614.002,614.000.85%767,800
Sep 24, 20252,528.002,595.002,510.002,592.002,592.001.33%788,600
Sep 22, 20252,580.002,595.002,543.002,558.002,558.00-1.58%781,100
Sep 19, 20252,613.002,642.002,571.002,599.002,599.00-1.89%1,099,200
Sep 18, 20252,663.002,681.002,612.002,649.002,649.00-1.05%871,000
Sep 17, 20252,665.002,692.002,629.002,677.002,677.000.45%1,046,900
Sep 16, 20252,811.002,811.002,664.002,665.002,665.00-5.86%1,235,400
Sep 12, 20252,846.002,862.002,760.002,831.002,831.00-0.18%1,051,200
Sep 11, 20252,750.002,897.002,716.002,836.002,836.001.90%1,221,900
Sep 10, 20252,816.002,948.002,749.002,783.002,783.00-2.90%1,509,700
Sep 9, 20252,888.002,910.002,826.002,866.002,866.001.99%1,199,700
Sep 8, 20252,750.002,915.002,740.002,810.002,810.003.50%1,546,000
Sep 5, 20252,655.002,735.002,635.002,715.002,715.002.07%786,000
Sep 4, 20252,475.002,685.002,475.002,660.002,660.005.98%1,361,000
Sep 3, 20252,490.002,520.002,467.502,510.002,510.000.70%790,000
Sep 2, 20252,525.002,545.002,480.002,492.502,492.50-1.29%733,200
Sep 1, 20252,525.002,565.002,510.002,525.002,525.00-1.75%555,000
Aug 29, 20252,492.502,580.002,472.502,570.002,570.002.80%1,140,000
Aug 28, 20252,487.502,525.002,435.002,500.002,500.001.01%913,400
Aug 27, 20252,490.002,510.002,450.002,475.002,475.00-1.39%1,021,400
Aug 26, 20252,540.002,565.002,500.002,510.002,510.00-1.18%1,472,800
Aug 25, 20252,605.002,605.002,540.002,540.002,540.00-2.50%918,200
Aug 22, 20252,630.002,645.002,545.002,605.002,605.00-0.76%1,131,800
Aug 21, 20252,600.002,630.002,585.002,625.002,625.00-0.38%628,800
Aug 20, 20252,675.002,690.002,625.002,635.002,635.00-1.50%762,800
Aug 19, 20252,710.002,725.002,660.002,675.002,675.00-1.11%616,800
Aug 18, 20252,670.002,705.002,665.002,705.002,705.000.37%672,400
Aug 15, 20252,650.002,695.002,605.002,695.002,695.00-0.19%1,002,000
Aug 14, 20252,730.002,745.002,670.002,700.002,700.00-0.92%784,200
Aug 13, 20252,715.002,725.002,630.002,725.002,725.000.74%908,000