PAL GROUP Holdings CO., LTD. (TYO:2726)
Japan · Delayed Price · Currency is JPY 1,507.00
-1.00 (-0.07%)
Aug 27, 2026, 10:15 AM JST
TYO:2726 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,548.00 | 1,559.00 | 1,504.00 | 1,508.00 | 1,508.00 | -2.65% | 620,300 |
| Aug 25, 2026 | 1,549.00 | 1,574.00 | 1,537.00 | 1,549.00 | 1,549.00 | 1.24% | 693,700 |
| Aug 24, 2026 | 1,510.00 | 1,539.00 | 1,500.00 | 1,530.00 | 1,530.00 | 0.39% | 407,000 |
| Aug 21, 2026 | 1,538.00 | 1,558.00 | 1,510.00 | 1,524.00 | 1,524.00 | -0.52% | 597,500 |
| Aug 20, 2026 | 1,542.00 | 1,545.00 | 1,517.00 | 1,532.00 | 1,532.00 | 0.86% | 629,400 |
| Aug 19, 2026 | 1,532.00 | 1,538.00 | 1,503.00 | 1,519.00 | 1,519.00 | 0.73% | 580,000 |
| Aug 18, 2026 | 1,476.00 | 1,517.00 | 1,468.00 | 1,508.00 | 1,508.00 | 2.10% | 674,900 |
| Aug 17, 2026 | 1,500.00 | 1,501.00 | 1,477.00 | 1,477.00 | 1,477.00 | -1.53% | 406,000 |
| Aug 14, 2026 | 1,484.00 | 1,503.00 | 1,474.00 | 1,500.00 | 1,500.00 | 0.20% | 634,500 |
| Aug 13, 2026 | 1,482.00 | 1,497.00 | 1,475.00 | 1,497.00 | 1,497.00 | 0.07% | 497,700 |
| Aug 12, 2026 | 1,494.00 | 1,499.00 | 1,469.00 | 1,496.00 | 1,496.00 | -0.33% | 628,800 |
| Aug 10, 2026 | 1,490.00 | 1,504.00 | 1,466.00 | 1,501.00 | 1,501.00 | 0.74% | 487,300 |
| Aug 7, 2026 | 1,477.00 | 1,490.00 | 1,459.00 | 1,490.00 | 1,490.00 | 0.47% | 682,800 |
| Aug 6, 2026 | 1,491.00 | 1,496.00 | 1,469.00 | 1,483.00 | 1,483.00 | 0.75% | 639,300 |
| Aug 5, 2026 | 1,472.00 | 1,480.00 | 1,457.00 | 1,472.00 | 1,472.00 | - | 592,800 |
| Aug 4, 2026 | 1,530.00 | 1,532.00 | 1,467.00 | 1,472.00 | 1,472.00 | -2.65% | 707,800 |
| Aug 3, 2026 | 1,525.00 | 1,542.00 | 1,476.00 | 1,512.00 | 1,512.00 | 1.14% | 1,026,300 |
| Jul 31, 2026 | 1,495.00 | 1,536.00 | 1,493.00 | 1,495.00 | 1,495.00 | -2.61% | 1,126,000 |
| Jul 30, 2026 | 1,540.00 | 1,549.00 | 1,489.00 | 1,535.00 | 1,535.00 | -0.20% | 1,184,500 |
| Jul 29, 2026 | 1,493.00 | 1,541.00 | 1,456.00 | 1,538.00 | 1,538.00 | 3.99% | 1,397,800 |
| Jul 28, 2026 | 1,457.00 | 1,505.00 | 1,432.00 | 1,479.00 | 1,479.00 | 2.42% | 1,264,300 |
| Jul 27, 2026 | 1,405.00 | 1,451.00 | 1,390.00 | 1,444.00 | 1,444.00 | 3.36% | 856,100 |
| Jul 24, 2026 | 1,366.00 | 1,397.00 | 1,352.00 | 1,397.00 | 1,397.00 | 1.82% | 1,337,200 |
| Jul 23, 2026 | 1,380.00 | 1,388.00 | 1,363.00 | 1,372.00 | 1,372.00 | -0.15% | 513,800 |
| Jul 22, 2026 | 1,330.00 | 1,378.00 | 1,314.00 | 1,374.00 | 1,374.00 | -1.01% | 1,394,800 |
| Jul 21, 2026 | 1,431.00 | 1,445.00 | 1,381.00 | 1,388.00 | 1,388.00 | -1.98% | 1,039,900 |
| Jul 17, 2026 | 1,445.00 | 1,468.00 | 1,408.00 | 1,416.00 | 1,416.00 | -0.49% | 1,051,100 |
| Jul 16, 2026 | 1,440.00 | 1,452.00 | 1,423.00 | 1,423.00 | 1,423.00 | -1.39% | 860,300 |
| Jul 15, 2026 | 1,449.00 | 1,457.00 | 1,434.00 | 1,443.00 | 1,443.00 | -0.48% | 547,700 |
| Jul 14, 2026 | 1,500.00 | 1,507.00 | 1,448.00 | 1,450.00 | 1,450.00 | -2.29% | 833,300 |
| Jul 13, 2026 | 1,480.00 | 1,498.00 | 1,464.00 | 1,484.00 | 1,484.00 | 1.30% | 835,100 |
| Jul 10, 2026 | 1,504.00 | 1,504.00 | 1,446.00 | 1,465.00 | 1,465.00 | -1.61% | 1,133,500 |
| Jul 9, 2026 | 1,450.00 | 1,491.00 | 1,446.00 | 1,489.00 | 1,489.00 | 1.29% | 1,094,300 |
| Jul 8, 2026 | 1,458.00 | 1,522.00 | 1,449.00 | 1,470.00 | 1,470.00 | -5.04% | 2,383,300 |
| Jul 7, 2026 | 1,528.00 | 1,562.00 | 1,520.00 | 1,548.00 | 1,548.00 | - | 1,136,500 |
| Jul 6, 2026 | 1,530.00 | 1,548.00 | 1,513.00 | 1,548.00 | 1,548.00 | 2.25% | 748,800 |
| Jul 3, 2026 | 1,509.00 | 1,521.00 | 1,493.00 | 1,514.00 | 1,514.00 | 1.82% | 905,500 |
| Jul 2, 2026 | 1,490.00 | 1,503.00 | 1,470.00 | 1,487.00 | 1,487.00 | 3.99% | 1,127,900 |
| Jul 1, 2026 | 1,458.00 | 1,465.00 | 1,428.00 | 1,430.00 | 1,430.00 | -2.85% | 699,800 |
| Jun 30, 2026 | 1,495.00 | 1,512.00 | 1,461.00 | 1,472.00 | 1,472.00 | -1.14% | 626,600 |
| Jun 29, 2026 | 1,465.00 | 1,509.00 | 1,461.00 | 1,489.00 | 1,489.00 | 1.78% | 714,300 |
| Jun 26, 2026 | 1,461.00 | 1,468.00 | 1,444.00 | 1,463.00 | 1,463.00 | 0.07% | 611,800 |
| Jun 25, 2026 | 1,449.00 | 1,479.00 | 1,422.00 | 1,462.00 | 1,462.00 | 5.56% | 1,282,300 |
| Jun 24, 2026 | 1,424.00 | 1,426.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.77% | 450,800 |
| Jun 23, 2026 | 1,370.00 | 1,428.00 | 1,365.00 | 1,410.00 | 1,410.00 | 2.55% | 793,000 |
| Jun 22, 2026 | 1,371.00 | 1,388.00 | 1,366.00 | 1,375.00 | 1,375.00 | -0.15% | 576,400 |
| Jun 19, 2026 | 1,380.00 | 1,393.00 | 1,361.00 | 1,377.00 | 1,377.00 | -1.36% | 851,400 |
| Jun 18, 2026 | 1,400.00 | 1,415.00 | 1,387.00 | 1,396.00 | 1,396.00 | -1.13% | 477,200 |
| Jun 17, 2026 | 1,420.00 | 1,440.00 | 1,412.00 | 1,412.00 | 1,412.00 | 0.71% | 340,200 |
| Jun 16, 2026 | 1,405.00 | 1,421.00 | 1,382.00 | 1,402.00 | 1,402.00 | -1.61% | 626,600 |