Skip to main content
logo
PAL GROUP Holdings CO., LTD. (TYO:2726)
Japan flag Japan · Delayed Price · Currency is JPY
4,985.00
-65.00 (-1.29%)
Sep 2, 2025, 3:30 PM JST

TYO:2726 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20255,050.005,090.004,960.004,985.004,985.00-1.29%366,600
Sep 1, 20255,050.005,130.005,020.005,050.005,050.00-1.75%277,500
Aug 29, 20254,985.005,160.004,945.005,140.005,140.002.80%570,000
Aug 28, 20254,975.005,050.004,870.005,000.005,000.001.01%456,700
Aug 27, 20254,980.005,020.004,900.004,950.004,950.00-1.39%510,700
Aug 26, 20255,080.005,130.005,000.005,020.005,020.00-1.18%736,400
Aug 25, 20255,210.005,210.005,080.005,080.005,080.00-2.50%459,100
Aug 22, 20255,260.005,290.005,090.005,210.005,210.00-0.76%565,900
Aug 21, 20255,200.005,260.005,170.005,250.005,250.00-0.38%314,400
Aug 20, 20255,350.005,380.005,250.005,270.005,270.00-1.50%381,400
Aug 19, 20255,420.005,450.005,320.005,350.005,350.00-1.11%308,400
Aug 18, 20255,340.005,410.005,330.005,410.005,410.000.37%336,200
Aug 15, 20255,300.005,390.005,210.005,390.005,390.00-0.19%501,000
Aug 14, 20255,460.005,490.005,340.005,400.005,400.00-0.92%392,100
Aug 13, 20255,430.005,450.005,260.005,450.005,450.000.74%454,000
Aug 12, 20255,500.005,510.005,340.005,410.005,410.000.19%407,500
Aug 8, 20255,400.005,440.005,340.005,400.005,400.000.93%295,900
Aug 7, 20255,290.005,390.005,280.005,350.005,350.001.71%428,000
Aug 6, 20255,100.005,270.005,060.005,260.005,260.003.14%435,500
Aug 5, 20255,200.005,290.005,100.005,100.005,100.00-0.78%601,500
Aug 4, 20255,250.005,290.005,140.005,140.005,140.00-0.19%624,100
Aug 1, 20255,100.005,160.005,050.005,150.005,150.002.18%451,000
Jul 31, 20254,985.005,060.004,925.005,040.005,040.002.34%484,900
Jul 30, 20254,955.004,965.004,870.004,925.004,925.000.82%557,800
Jul 29, 20254,780.004,890.004,750.004,885.004,885.002.30%609,800
Jul 28, 20255,000.005,020.004,750.004,775.004,775.00-4.12%704,800
Jul 25, 20254,830.005,020.004,815.004,980.004,980.002.26%745,400
Jul 24, 20254,900.004,940.004,780.004,870.004,870.00-0.61%769,800
Jul 23, 20254,800.004,965.004,795.004,900.004,900.002.94%1,255,600
Jul 22, 20254,565.004,790.004,535.004,760.004,760.004.39%1,098,400
Jul 18, 20254,430.004,580.004,420.004,560.004,560.004.47%820,200
Jul 17, 20254,395.004,430.004,340.004,365.004,365.000.23%398,000
Jul 16, 20254,370.004,385.004,280.004,355.004,355.00-0.23%453,200
Jul 15, 20254,425.004,505.004,365.004,365.004,365.000.11%810,400
Jul 14, 20254,425.004,460.004,325.004,360.004,360.00-0.46%808,400
Jul 11, 20254,195.004,485.004,185.004,380.004,380.004.78%1,511,100
Jul 10, 20254,150.004,185.003,920.004,180.004,180.002.45%1,355,000
Jul 9, 20254,090.004,165.003,950.004,080.004,080.0013.18%3,362,800
Jul 8, 20253,605.003,645.003,585.003,605.003,605.00-0.14%451,200
Jul 7, 20253,570.003,610.003,550.003,610.003,610.000.84%473,600
Jul 4, 20253,580.003,635.003,545.003,580.003,580.00-0.56%332,100
Jul 3, 20253,610.003,620.003,515.003,600.003,600.00-1.23%590,500
Jul 2, 20253,550.003,705.003,535.003,645.003,645.001.53%559,700
Jul 1, 20253,610.003,650.003,545.003,590.003,590.00-0.42%334,600
Jun 30, 20253,620.003,705.003,585.003,605.003,605.000.84%472,000
Jun 27, 20253,550.003,580.003,540.003,575.003,575.000.56%358,500
Jun 26, 20253,500.003,575.003,475.003,555.003,555.000.85%406,000
Jun 25, 20253,600.003,600.003,495.003,525.003,525.00-2.76%571,400
Jun 24, 20253,655.003,720.003,610.003,625.003,625.000.97%347,000
Jun 23, 20253,600.003,635.003,555.003,590.003,590.00-1.91%317,300