PAL GROUP Holdings CO., LTD. (TYO:2726)
Japan · Delayed Price · Currency is JPY 1,469.00
-26.00 (-1.74%)
May 11, 2026, 3:30 PM JST
TYO:2726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,472.00 | 1,491.00 | 1,441.00 | 1,469.00 | 1,469.00 | -1.74% | 1,309,700 |
| May 8, 2026 | 1,532.00 | 1,543.00 | 1,493.00 | 1,495.00 | 1,495.00 | -0.93% | 1,114,800 |
| May 7, 2026 | 1,483.00 | 1,539.00 | 1,483.00 | 1,509.00 | 1,509.00 | 1.82% | 1,070,300 |
| May 1, 2026 | 1,474.00 | 1,499.00 | 1,461.00 | 1,482.00 | 1,482.00 | -1.13% | 1,081,000 |
| Apr 30, 2026 | 1,579.00 | 1,579.00 | 1,488.00 | 1,499.00 | 1,499.00 | 3.74% | 1,944,600 |
| Apr 28, 2026 | 1,515.00 | 1,520.00 | 1,433.00 | 1,445.00 | 1,445.00 | -3.86% | 1,191,500 |
| Apr 27, 2026 | 1,535.00 | 1,536.00 | 1,454.00 | 1,503.00 | 1,503.00 | -3.53% | 1,812,800 |
| Apr 24, 2026 | 1,542.00 | 1,578.00 | 1,536.00 | 1,558.00 | 1,558.00 | 1.50% | 1,317,300 |
| Apr 23, 2026 | 1,570.00 | 1,577.00 | 1,522.00 | 1,535.00 | 1,535.00 | -2.42% | 1,384,800 |
| Apr 22, 2026 | 1,594.00 | 1,630.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.45% | 1,313,900 |
| Apr 21, 2026 | 1,614.00 | 1,637.00 | 1,565.00 | 1,566.00 | 1,566.00 | -1.26% | 1,276,500 |
| Apr 20, 2026 | 1,549.00 | 1,601.00 | 1,543.00 | 1,586.00 | 1,586.00 | 2.12% | 1,524,200 |
| Apr 17, 2026 | 1,500.00 | 1,559.00 | 1,500.00 | 1,553.00 | 1,553.00 | 4.37% | 1,695,200 |
| Apr 16, 2026 | 1,465.00 | 1,499.00 | 1,458.00 | 1,488.00 | 1,488.00 | 2.48% | 1,103,600 |
| Apr 15, 2026 | 1,427.00 | 1,467.00 | 1,420.00 | 1,452.00 | 1,452.00 | 1.61% | 1,193,200 |
| Apr 14, 2026 | 1,452.00 | 1,465.00 | 1,421.00 | 1,429.00 | 1,429.00 | -2.46% | 1,491,300 |
| Apr 13, 2026 | 1,460.00 | 1,484.00 | 1,451.00 | 1,465.00 | 1,465.00 | -1.68% | 850,600 |
| Apr 10, 2026 | 1,495.00 | 1,503.00 | 1,468.00 | 1,490.00 | 1,490.00 | 0.68% | 1,114,800 |
| Apr 9, 2026 | 1,570.00 | 1,585.00 | 1,476.00 | 1,480.00 | 1,480.00 | -6.33% | 1,681,600 |
| Apr 8, 2026 | 1,445.00 | 1,588.00 | 1,441.00 | 1,580.00 | 1,580.00 | 7.12% | 2,688,700 |
| Apr 7, 2026 | 1,465.00 | 1,488.00 | 1,440.00 | 1,475.00 | 1,475.00 | 1.37% | 1,500,500 |
| Apr 6, 2026 | 1,440.00 | 1,456.00 | 1,431.00 | 1,455.00 | 1,455.00 | 1.04% | 894,000 |
| Apr 3, 2026 | 1,426.00 | 1,447.00 | 1,422.00 | 1,440.00 | 1,440.00 | 1.48% | 592,100 |
| Apr 2, 2026 | 1,446.00 | 1,473.00 | 1,412.00 | 1,419.00 | 1,419.00 | -3.01% | 1,137,500 |
| Apr 1, 2026 | 1,443.00 | 1,463.00 | 1,436.00 | 1,463.00 | 1,463.00 | 0.97% | 736,500 |
| Mar 31, 2026 | 1,450.00 | 1,458.00 | 1,437.00 | 1,449.00 | 1,449.00 | 0.49% | 629,900 |
| Mar 30, 2026 | 1,416.00 | 1,442.00 | 1,398.00 | 1,442.00 | 1,442.00 | -0.07% | 784,400 |
| Mar 27, 2026 | 1,431.00 | 1,443.00 | 1,417.00 | 1,443.00 | 1,443.00 | 2.56% | 800,800 |
| Mar 26, 2026 | 1,427.00 | 1,434.00 | 1,397.00 | 1,407.00 | 1,407.00 | -2.49% | 1,029,000 |
| Mar 25, 2026 | 1,420.00 | 1,454.00 | 1,420.00 | 1,443.00 | 1,443.00 | 0.42% | 573,900 |
| Mar 24, 2026 | 1,424.00 | 1,441.00 | 1,416.00 | 1,437.00 | 1,437.00 | 0.77% | 733,900 |
| Mar 23, 2026 | 1,423.00 | 1,435.00 | 1,411.00 | 1,426.00 | 1,426.00 | -0.90% | 645,000 |
| Mar 19, 2026 | 1,475.00 | 1,476.00 | 1,439.00 | 1,439.00 | 1,439.00 | -3.55% | 643,900 |
| Mar 18, 2026 | 1,488.00 | 1,494.00 | 1,481.00 | 1,492.00 | 1,492.00 | 0.07% | 442,500 |
| Mar 17, 2026 | 1,479.00 | 1,496.00 | 1,470.00 | 1,491.00 | 1,491.00 | 0.95% | 443,400 |
| Mar 16, 2026 | 1,513.00 | 1,517.00 | 1,473.00 | 1,477.00 | 1,477.00 | -2.38% | 563,000 |
| Mar 13, 2026 | 1,500.00 | 1,535.00 | 1,497.00 | 1,513.00 | 1,513.00 | 0.40% | 540,400 |
| Mar 12, 2026 | 1,500.00 | 1,511.00 | 1,493.00 | 1,507.00 | 1,507.00 | -0.92% | 440,000 |
| Mar 11, 2026 | 1,536.00 | 1,544.00 | 1,518.00 | 1,521.00 | 1,521.00 | -1.11% | 573,500 |
| Mar 10, 2026 | 1,579.00 | 1,580.00 | 1,530.00 | 1,538.00 | 1,538.00 | -2.47% | 992,800 |
| Mar 9, 2026 | 1,501.00 | 1,577.00 | 1,496.00 | 1,577.00 | 1,577.00 | 1.15% | 1,027,600 |
| Mar 6, 2026 | 1,526.00 | 1,562.00 | 1,519.00 | 1,559.00 | 1,559.00 | 2.03% | 553,700 |
| Mar 5, 2026 | 1,545.00 | 1,551.00 | 1,521.00 | 1,528.00 | 1,528.00 | 1.73% | 768,800 |
| Mar 4, 2026 | 1,456.00 | 1,531.00 | 1,451.00 | 1,502.00 | 1,502.00 | 1.76% | 1,131,000 |
| Mar 3, 2026 | 1,549.00 | 1,553.00 | 1,473.00 | 1,476.00 | 1,476.00 | -6.17% | 1,783,800 |
| Mar 2, 2026 | 1,601.00 | 1,616.00 | 1,569.00 | 1,573.00 | 1,573.00 | -4.90% | 1,268,700 |
| Feb 27, 2026 | 1,646.00 | 1,673.00 | 1,626.00 | 1,654.00 | 1,654.00 | 2.35% | 1,303,100 |
| Feb 26, 2026 | 1,606.00 | 1,634.00 | 1,602.00 | 1,616.00 | 1,616.00 | -1.88% | 891,600 |
| Feb 25, 2026 | 1,649.00 | 1,654.00 | 1,633.00 | 1,647.00 | 1,607.00 | 0.12% | 1,608,000 |
| Feb 24, 2026 | 1,695.00 | 1,695.00 | 1,645.00 | 1,645.00 | 1,605.05 | -1.56% | 752,800 |