Skip to main content
logo
PAL GROUP Holdings CO., LTD. (TYO:2726)
Japan flag Japan · Delayed Price · Currency is JPY
1,721.00
+3.00 (0.17%)
Jan 23, 2026, 3:30 PM JST

TYO:2726 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20261,722.001,732.001,707.001,726.00-0.47%572,400
Jan 22, 20261,704.001,727.001,696.001,718.001,718.000.23%1,315,400
Jan 21, 20261,732.001,740.001,702.001,714.001,714.00-2.78%1,481,500
Jan 20, 20261,768.001,796.001,749.001,763.001,763.001.38%1,536,300
Jan 19, 20261,735.001,753.001,724.001,739.001,739.001.10%1,852,500
Jan 16, 20261,704.001,732.001,687.001,720.001,720.001.00%2,384,300
Jan 15, 20261,730.001,742.001,685.001,703.001,703.00-2.74%3,351,300
Jan 14, 20261,806.001,844.001,730.001,751.001,751.00-9.09%5,485,100
Jan 13, 20261,992.001,994.001,912.001,926.001,926.00-3.12%1,318,200
Jan 9, 20261,960.001,996.001,959.001,988.001,988.001.95%785,800
Jan 8, 20261,990.001,995.001,950.001,950.001,950.00-1.81%876,900
Jan 7, 20261,974.002,001.001,943.001,986.001,986.000.30%824,900
Jan 6, 20261,992.002,002.001,965.001,980.001,980.00-0.30%1,258,800
Jan 5, 20262,032.002,036.001,960.001,986.001,986.00-2.46%1,237,500
Dec 30, 20252,050.002,057.002,033.002,036.002,036.00-0.73%284,100
Dec 29, 20252,065.002,072.002,031.002,051.002,051.000.24%377,900
Dec 26, 20252,062.002,084.002,046.002,046.002,046.00-0.05%383,100
Dec 25, 20252,040.002,054.002,020.002,047.002,047.000.64%346,200
Dec 24, 20252,047.002,065.002,025.002,034.002,034.00-0.73%417,300
Dec 23, 20252,025.002,070.002,018.002,049.002,049.000.99%539,300
Dec 22, 20252,086.002,096.002,017.002,029.002,029.00-3.66%782,600
Dec 19, 20252,106.002,131.002,087.002,106.002,106.00-0.75%508,700
Dec 18, 20252,107.002,125.002,085.002,122.002,122.001.68%385,600
Dec 17, 20252,123.002,139.002,082.002,087.002,087.000.48%334,300
Dec 16, 20252,125.002,135.002,077.002,077.002,077.00-2.90%451,800
Dec 15, 20252,106.002,162.002,103.002,139.002,139.002.54%533,900
Dec 12, 20252,115.002,137.002,075.002,086.002,086.000.72%580,900
Dec 11, 20252,106.002,107.002,061.002,071.002,071.00-1.05%328,900
Dec 10, 20252,101.002,126.002,088.002,093.002,093.000.34%397,900
Dec 9, 20252,127.002,151.002,063.002,086.002,086.00-2.93%645,200
Dec 8, 20252,115.002,153.002,109.002,149.002,149.002.14%400,600
Dec 5, 20252,140.002,163.002,102.002,104.002,104.00-3.09%551,500
Dec 4, 20252,132.002,171.002,132.002,171.002,171.001.64%365,000
Dec 3, 20252,130.002,160.002,107.002,136.002,136.00-0.88%461,000
Dec 2, 20252,185.002,192.002,152.002,155.002,155.00-0.87%578,600
Dec 1, 20252,205.002,230.002,157.002,174.002,174.00-0.23%702,500
Nov 28, 20252,197.002,225.002,174.002,179.002,179.00-1.04%638,200
Nov 27, 20252,185.002,218.002,179.002,202.002,202.000.36%653,500
Nov 26, 20252,190.002,218.002,172.002,194.002,194.000.78%1,007,800
Nov 25, 20252,174.002,199.002,118.002,177.002,177.000.46%1,215,700
Nov 21, 20252,100.002,167.002,088.002,167.002,167.004.89%976,100
Nov 20, 20252,071.002,094.002,031.002,066.002,066.00-1.67%760,100
Nov 19, 20252,088.002,143.002,082.002,101.002,101.000.77%793,900
Nov 18, 20252,061.002,102.002,043.002,085.002,085.002.06%1,060,600
Nov 17, 20252,072.002,080.001,970.002,043.002,043.00-3.36%1,235,700
Nov 14, 20252,090.002,144.002,088.002,114.002,114.001.59%723,700
Nov 13, 20252,077.002,115.002,072.002,081.002,081.000.97%701,800
Nov 12, 20252,083.002,095.002,057.002,061.002,061.00-1.48%600,900
Nov 11, 20252,123.002,134.002,066.002,092.002,092.00-2.38%907,800
Nov 10, 20252,125.002,213.002,117.002,143.002,143.00-1,483,600