Palemo Holdings Co.,Ltd. (TYO:2778)
Japan · Delayed Price · Currency is JPY 124.00
+2.00 (1.64%)
Apr 20, 2026, 3:25 PM JST
Palemo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 123.00 | 124.00 | 121.00 | 124.00 | 124.00 | 1.64% | 45,700 |
| Apr 17, 2026 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | -0.81% | 97,300 |
| Apr 16, 2026 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 1.65% | 103,600 |
| Apr 15, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 49,000 |
| Apr 14, 2026 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 1.68% | 88,000 |
| Apr 13, 2026 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | -1.65% | 39,300 |
| Apr 10, 2026 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | 60,100 |
| Apr 9, 2026 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | - | 61,300 |
| Apr 8, 2026 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | - | 152,700 |
| Apr 7, 2026 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 0.84% | 68,500 |
| Apr 6, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | - | 64,000 |
| Apr 3, 2026 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 0.85% | 111,900 |
| Apr 2, 2026 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | - | 299,600 |
| Apr 1, 2026 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 1.72% | 157,000 |
| Mar 31, 2026 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -4.13% | 310,600 |
| Mar 30, 2026 | 117.00 | 121.00 | 115.00 | 121.00 | 121.00 | -3.97% | 483,300 |
| Mar 27, 2026 | 124.00 | 127.00 | 123.00 | 126.00 | 126.00 | 2.44% | 422,800 |
| Mar 26, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | 96,700 |
| Mar 25, 2026 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 3.31% | 179,700 |
| Mar 24, 2026 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 4.31% | 662,100 |
| Mar 23, 2026 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -3.33% | 259,400 |
| Mar 19, 2026 | 127.00 | 128.00 | 119.00 | 120.00 | 120.00 | -5.51% | 827,100 |
| Mar 18, 2026 | 135.00 | 135.00 | 126.00 | 127.00 | 127.00 | -6.62% | 804,000 |
| Mar 17, 2026 | 139.00 | 140.00 | 135.00 | 136.00 | 136.00 | -1.45% | 151,200 |
| Mar 16, 2026 | 137.00 | 139.00 | 135.00 | 138.00 | 138.00 | 0.73% | 200,700 |
| Mar 13, 2026 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | -0.72% | 155,400 |
| Mar 12, 2026 | 141.00 | 142.00 | 137.00 | 138.00 | 138.00 | -2.13% | 198,400 |
| Mar 11, 2026 | 140.00 | 143.00 | 138.00 | 141.00 | 141.00 | 0.71% | 190,600 |
| Mar 10, 2026 | 139.00 | 140.00 | 134.00 | 140.00 | 140.00 | 2.19% | 292,100 |
| Mar 9, 2026 | 144.00 | 145.00 | 132.00 | 137.00 | 137.00 | -8.05% | 925,600 |
| Mar 6, 2026 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | - | 75,100 |
| Mar 5, 2026 | 149.00 | 151.00 | 145.00 | 149.00 | 149.00 | 4.20% | 240,100 |
| Mar 4, 2026 | 148.00 | 151.00 | 138.00 | 143.00 | 143.00 | -6.54% | 640,300 |
| Mar 3, 2026 | 154.00 | 154.00 | 150.00 | 153.00 | 153.00 | - | 344,100 |
| Mar 2, 2026 | 156.00 | 158.00 | 150.00 | 153.00 | 153.00 | -2.55% | 623,100 |
| Feb 27, 2026 | 154.00 | 160.00 | 152.00 | 157.00 | 157.00 | 3.97% | 891,000 |
| Feb 26, 2026 | 152.00 | 157.00 | 151.00 | 151.00 | 151.00 | -0.66% | 299,700 |
| Feb 25, 2026 | 152.00 | 153.00 | 150.00 | 152.00 | 152.00 | - | 221,500 |
| Feb 24, 2026 | 151.00 | 157.00 | 150.00 | 152.00 | 152.00 | -1.30% | 257,100 |
| Feb 20, 2026 | 149.00 | 168.00 | 149.00 | 154.00 | 154.00 | 2.67% | 2,242,600 |
| Feb 19, 2026 | 147.00 | 152.00 | 147.00 | 150.00 | 150.00 | - | 264,000 |
| Feb 18, 2026 | 149.00 | 151.00 | 148.00 | 150.00 | 150.00 | 0.67% | 197,100 |
| Feb 17, 2026 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | -1.32% | 114,000 |
| Feb 16, 2026 | 151.00 | 153.00 | 147.00 | 151.00 | 151.00 | - | 579,700 |
| Feb 13, 2026 | 151.00 | 151.00 | 149.00 | 151.00 | 151.00 | - | 78,900 |
| Feb 12, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | 52,400 |
| Feb 10, 2026 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | 0.67% | 170,000 |
| Feb 9, 2026 | 152.00 | 152.00 | 148.00 | 150.00 | 150.00 | - | 143,700 |
| Feb 6, 2026 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | -0.66% | 117,600 |
| Feb 5, 2026 | 151.00 | 154.00 | 151.00 | 151.00 | 151.00 | - | 199,300 |