PAL GROUP Holdings CO., LTD. (TYO:2726)
Japan · Delayed Price · Currency is JPY 1,660.00
+9.00 (0.55%)
At close: Feb 16, 2026
TYO:2726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,660.00 | 1,665.00 | 1,629.00 | 1,660.00 | 1,660.00 | 0.55% | 775,300 |
| Feb 13, 2026 | 1,666.00 | 1,676.00 | 1,631.00 | 1,651.00 | 1,651.00 | -0.72% | 1,089,200 |
| Feb 12, 2026 | 1,631.00 | 1,670.00 | 1,617.00 | 1,663.00 | 1,663.00 | 1.46% | 1,026,900 |
| Feb 10, 2026 | 1,620.00 | 1,653.00 | 1,606.00 | 1,639.00 | 1,639.00 | 1.93% | 791,100 |
| Feb 9, 2026 | 1,612.00 | 1,618.00 | 1,588.00 | 1,608.00 | 1,608.00 | -0.43% | 1,506,200 |
| Feb 6, 2026 | 1,652.00 | 1,659.00 | 1,605.00 | 1,615.00 | 1,615.00 | -2.18% | 1,127,600 |
| Feb 5, 2026 | 1,625.00 | 1,660.00 | 1,613.00 | 1,651.00 | 1,651.00 | 1.73% | 1,317,600 |
| Feb 4, 2026 | 1,640.00 | 1,644.00 | 1,615.00 | 1,623.00 | 1,623.00 | -1.99% | 1,230,000 |
| Feb 3, 2026 | 1,669.00 | 1,678.00 | 1,640.00 | 1,656.00 | 1,656.00 | -1.08% | 1,201,200 |
| Feb 2, 2026 | 1,664.00 | 1,690.00 | 1,662.00 | 1,674.00 | 1,674.00 | 0.36% | 856,500 |
| Jan 30, 2026 | 1,697.00 | 1,698.00 | 1,664.00 | 1,668.00 | 1,668.00 | -1.36% | 1,402,900 |
| Jan 29, 2026 | 1,718.00 | 1,727.00 | 1,682.00 | 1,691.00 | 1,691.00 | -0.76% | 1,655,500 |
| Jan 28, 2026 | 1,737.00 | 1,742.00 | 1,704.00 | 1,704.00 | 1,704.00 | -1.67% | 1,413,000 |
| Jan 27, 2026 | 1,740.00 | 1,755.00 | 1,719.00 | 1,733.00 | 1,733.00 | -2.42% | 1,615,900 |
| Jan 26, 2026 | 1,760.00 | 1,790.00 | 1,753.00 | 1,776.00 | 1,776.00 | 3.20% | 1,559,900 |
| Jan 23, 2026 | 1,722.00 | 1,733.00 | 1,707.00 | 1,721.00 | 1,721.00 | 0.17% | 1,227,700 |
| Jan 22, 2026 | 1,704.00 | 1,727.00 | 1,696.00 | 1,718.00 | 1,718.00 | 0.23% | 1,315,400 |
| Jan 21, 2026 | 1,732.00 | 1,740.00 | 1,702.00 | 1,714.00 | 1,714.00 | -2.78% | 1,481,500 |
| Jan 20, 2026 | 1,768.00 | 1,796.00 | 1,749.00 | 1,763.00 | 1,763.00 | 1.38% | 1,536,300 |
| Jan 19, 2026 | 1,735.00 | 1,753.00 | 1,724.00 | 1,739.00 | 1,739.00 | 1.10% | 1,852,500 |
| Jan 16, 2026 | 1,704.00 | 1,732.00 | 1,687.00 | 1,720.00 | 1,720.00 | 1.00% | 2,384,300 |
| Jan 15, 2026 | 1,730.00 | 1,742.00 | 1,685.00 | 1,703.00 | 1,703.00 | -2.74% | 3,351,300 |
| Jan 14, 2026 | 1,806.00 | 1,844.00 | 1,730.00 | 1,751.00 | 1,751.00 | -9.09% | 5,485,100 |
| Jan 13, 2026 | 1,992.00 | 1,994.00 | 1,912.00 | 1,926.00 | 1,926.00 | -3.12% | 1,318,200 |
| Jan 9, 2026 | 1,960.00 | 1,996.00 | 1,959.00 | 1,988.00 | 1,988.00 | 1.95% | 785,800 |
| Jan 8, 2026 | 1,990.00 | 1,995.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.81% | 876,900 |
| Jan 7, 2026 | 1,974.00 | 2,001.00 | 1,943.00 | 1,986.00 | 1,986.00 | 0.30% | 824,900 |
| Jan 6, 2026 | 1,992.00 | 2,002.00 | 1,965.00 | 1,980.00 | 1,980.00 | -0.30% | 1,258,800 |
| Jan 5, 2026 | 2,032.00 | 2,036.00 | 1,960.00 | 1,986.00 | 1,986.00 | -2.46% | 1,237,500 |
| Dec 30, 2025 | 2,050.00 | 2,057.00 | 2,033.00 | 2,036.00 | 2,036.00 | -0.73% | 284,100 |
| Dec 29, 2025 | 2,065.00 | 2,072.00 | 2,031.00 | 2,051.00 | 2,051.00 | 0.24% | 377,900 |
| Dec 26, 2025 | 2,062.00 | 2,084.00 | 2,046.00 | 2,046.00 | 2,046.00 | -0.05% | 383,100 |
| Dec 25, 2025 | 2,040.00 | 2,054.00 | 2,020.00 | 2,047.00 | 2,047.00 | 0.64% | 346,200 |
| Dec 24, 2025 | 2,047.00 | 2,065.00 | 2,025.00 | 2,034.00 | 2,034.00 | -0.73% | 417,300 |
| Dec 23, 2025 | 2,025.00 | 2,070.00 | 2,018.00 | 2,049.00 | 2,049.00 | 0.99% | 539,300 |
| Dec 22, 2025 | 2,086.00 | 2,096.00 | 2,017.00 | 2,029.00 | 2,029.00 | -3.66% | 782,600 |
| Dec 19, 2025 | 2,106.00 | 2,131.00 | 2,087.00 | 2,106.00 | 2,106.00 | -0.75% | 508,700 |
| Dec 18, 2025 | 2,107.00 | 2,125.00 | 2,085.00 | 2,122.00 | 2,122.00 | 1.68% | 385,600 |
| Dec 17, 2025 | 2,123.00 | 2,139.00 | 2,082.00 | 2,087.00 | 2,087.00 | 0.48% | 334,300 |
| Dec 16, 2025 | 2,125.00 | 2,135.00 | 2,077.00 | 2,077.00 | 2,077.00 | -2.90% | 451,800 |
| Dec 15, 2025 | 2,106.00 | 2,162.00 | 2,103.00 | 2,139.00 | 2,139.00 | 2.54% | 533,900 |
| Dec 12, 2025 | 2,115.00 | 2,137.00 | 2,075.00 | 2,086.00 | 2,086.00 | 0.72% | 580,900 |
| Dec 11, 2025 | 2,106.00 | 2,107.00 | 2,061.00 | 2,071.00 | 2,071.00 | -1.05% | 328,900 |
| Dec 10, 2025 | 2,101.00 | 2,126.00 | 2,088.00 | 2,093.00 | 2,093.00 | 0.34% | 397,900 |
| Dec 9, 2025 | 2,127.00 | 2,151.00 | 2,063.00 | 2,086.00 | 2,086.00 | -2.93% | 645,200 |
| Dec 8, 2025 | 2,115.00 | 2,153.00 | 2,109.00 | 2,149.00 | 2,149.00 | 2.14% | 400,600 |
| Dec 5, 2025 | 2,140.00 | 2,163.00 | 2,102.00 | 2,104.00 | 2,104.00 | -3.09% | 551,500 |
| Dec 4, 2025 | 2,132.00 | 2,171.00 | 2,132.00 | 2,171.00 | 2,171.00 | 1.64% | 365,000 |
| Dec 3, 2025 | 2,130.00 | 2,160.00 | 2,107.00 | 2,136.00 | 2,136.00 | -0.88% | 461,000 |
| Dec 2, 2025 | 2,185.00 | 2,192.00 | 2,152.00 | 2,155.00 | 2,155.00 | -0.87% | 578,600 |