Palemo Holdings Co.,Ltd. (TYO:2778)
Japan · Delayed Price · Currency is JPY 158.00
-3.00 (-1.86%)
At close: Jan 23, 2026
Palemo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 161.00 | 171.00 | 156.00 | 158.00 | 158.00 | -1.86% | 847,900 |
| Jan 22, 2026 | 150.00 | 165.00 | 148.00 | 161.00 | 161.00 | 3.87% | 1,831,800 |
| Jan 21, 2026 | 151.00 | 161.00 | 143.00 | 155.00 | 155.00 | 13.97% | 4,226,900 |
| Jan 20, 2026 | 136.00 | 138.00 | 132.00 | 136.00 | 136.00 | - | 356,300 |
| Jan 19, 2026 | 141.00 | 146.00 | 136.00 | 136.00 | 136.00 | -6.85% | 676,800 |
| Jan 16, 2026 | 129.00 | 179.00 | 128.00 | 146.00 | 146.00 | 13.18% | 3,257,300 |
| Jan 15, 2026 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 1.57% | 53,100 |
| Jan 14, 2026 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | -0.78% | 64,200 |
| Jan 13, 2026 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | -0.78% | 49,800 |
| Jan 9, 2026 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | - | 91,600 |
| Jan 8, 2026 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 58,500 |
| Jan 7, 2026 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | -1.53% | 73,600 |
| Jan 6, 2026 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.77% | 50,600 |
| Jan 5, 2026 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 1.56% | 49,800 |
| Dec 30, 2025 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.54% | 49,300 |
| Dec 29, 2025 | 131.00 | 132.00 | 127.00 | 130.00 | 130.00 | - | 156,900 |
| Dec 26, 2025 | 131.00 | 136.00 | 129.00 | 130.00 | 130.00 | -1.52% | 269,600 |
| Dec 25, 2025 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 0.76% | 36,400 |
| Dec 24, 2025 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | - | 97,000 |
| Dec 23, 2025 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.77% | 199,300 |
| Dec 22, 2025 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -1.52% | 188,400 |
| Dec 19, 2025 | 136.00 | 136.00 | 130.00 | 132.00 | 132.00 | -3.65% | 104,500 |
| Dec 18, 2025 | 131.00 | 137.00 | 130.00 | 137.00 | 137.00 | 3.79% | 204,200 |
| Dec 17, 2025 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 76,500 |
| Dec 16, 2025 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | -0.75% | 33,000 |
| Dec 15, 2025 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | - | 25,000 |
| Dec 12, 2025 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | - | 20,200 |
| Dec 11, 2025 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | -0.75% | 24,800 |
| Dec 10, 2025 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | - | 42,400 |
| Dec 9, 2025 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | - | 48,700 |
| Dec 8, 2025 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | -0.74% | 50,300 |
| Dec 5, 2025 | 134.00 | 137.00 | 134.00 | 135.00 | 135.00 | - | 64,000 |
| Dec 4, 2025 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | - | 37,800 |
| Dec 3, 2025 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | -0.74% | 118,100 |
| Dec 2, 2025 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | -0.73% | 45,500 |
| Dec 1, 2025 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 0.74% | 47,600 |
| Nov 28, 2025 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | -0.73% | 78,900 |
| Nov 27, 2025 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 3.01% | 199,300 |
| Nov 26, 2025 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 0.76% | 40,700 |
| Nov 25, 2025 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | - | 42,300 |
| Nov 21, 2025 | 130.00 | 132.00 | 129.00 | 132.00 | 132.00 | 0.76% | 26,200 |
| Nov 20, 2025 | 134.00 | 134.00 | 129.00 | 131.00 | 131.00 | -2.24% | 124,200 |
| Nov 19, 2025 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | -0.74% | 52,800 |
| Nov 18, 2025 | 136.00 | 137.00 | 135.00 | 135.00 | 135.00 | -0.74% | 44,700 |
| Nov 17, 2025 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | -2.16% | 55,900 |
| Nov 14, 2025 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | 36,000 |
| Nov 13, 2025 | 140.00 | 142.00 | 139.00 | 139.00 | 139.00 | 0.72% | 51,300 |
| Nov 12, 2025 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 0.73% | 29,500 |
| Nov 11, 2025 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | -0.72% | 51,000 |
| Nov 10, 2025 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | - | 38,500 |