PAL GROUP Holdings CO., LTD. (TYO:2726)
Japan · Delayed Price · Currency is JPY 1,376.00
+3.00 (0.22%)
Jun 3, 2026, 9:54 AM JST
TYO:2726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,347.00 | 1,379.00 | 1,325.00 | 1,367.00 | 1,367.00 | 0.74% | 630,900 |
| Jun 1, 2026 | 1,383.00 | 1,387.00 | 1,334.00 | 1,357.00 | 1,357.00 | -1.88% | 1,029,500 |
| May 29, 2026 | 1,368.00 | 1,403.00 | 1,366.00 | 1,383.00 | 1,383.00 | -0.79% | 1,059,800 |
| May 28, 2026 | 1,416.00 | 1,455.00 | 1,386.00 | 1,394.00 | 1,394.00 | 1.38% | 1,489,700 |
| May 27, 2026 | 1,360.00 | 1,386.00 | 1,350.00 | 1,375.00 | 1,375.00 | 0.51% | 972,500 |
| May 26, 2026 | 1,375.00 | 1,388.00 | 1,357.00 | 1,368.00 | 1,368.00 | -1.08% | 773,300 |
| May 25, 2026 | 1,416.00 | 1,418.00 | 1,381.00 | 1,383.00 | 1,383.00 | -3.02% | 951,900 |
| May 22, 2026 | 1,401.00 | 1,428.00 | 1,391.00 | 1,426.00 | 1,426.00 | 0.21% | 545,500 |
| May 21, 2026 | 1,436.00 | 1,438.00 | 1,407.00 | 1,423.00 | 1,423.00 | -0.42% | 487,800 |
| May 20, 2026 | 1,445.00 | 1,453.00 | 1,417.00 | 1,429.00 | 1,429.00 | -1.18% | 430,700 |
| May 19, 2026 | 1,445.00 | 1,462.00 | 1,420.00 | 1,446.00 | 1,446.00 | 1.76% | 603,700 |
| May 18, 2026 | 1,452.00 | 1,468.00 | 1,414.00 | 1,421.00 | 1,421.00 | -0.84% | 479,700 |
| May 15, 2026 | 1,426.00 | 1,445.00 | 1,419.00 | 1,433.00 | 1,433.00 | 0.28% | 613,900 |
| May 14, 2026 | 1,418.00 | 1,438.00 | 1,378.00 | 1,429.00 | 1,429.00 | -0.69% | 1,159,100 |
| May 13, 2026 | 1,448.00 | 1,470.00 | 1,432.00 | 1,439.00 | 1,439.00 | -1.10% | 783,700 |
| May 12, 2026 | 1,460.00 | 1,470.00 | 1,435.00 | 1,455.00 | 1,455.00 | -0.95% | 893,000 |
| 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 |