Palemo Holdings Co.,Ltd. (TYO:2778)
Japan · Delayed Price · Currency is JPY 114.00
+2.00 (1.79%)
Jul 16, 2026, 3:30 PM JST
Palemo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1.79% | 37,000 |
| Jul 15, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 45,800 |
| Jul 14, 2026 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | 5,600 |
| Jul 13, 2026 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 14,700 |
| Jul 10, 2026 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | 31,500 |
| Jul 9, 2026 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 0.89% | 10,100 |
| Jul 8, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 21,700 |
| Jul 7, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 25,500 |
| Jul 6, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 0.90% | 20,600 |
| Jul 3, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 25,400 |
| Jul 2, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 30,400 |
| Jul 1, 2026 | 111.00 | 112.00 | 108.00 | 111.00 | 111.00 | - | 80,900 |
| Jun 30, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | - | 71,100 |
| Jun 29, 2026 | 113.00 | 118.00 | 111.00 | 111.00 | 111.00 | -12.60% | 328,100 |
| Jun 26, 2026 | 120.00 | 130.00 | 120.00 | 127.00 | 127.00 | 3.25% | 305,800 |
| Jun 25, 2026 | 120.00 | 124.00 | 119.00 | 123.00 | 123.00 | 2.50% | 62,600 |
| Jun 24, 2026 | 116.00 | 121.00 | 116.00 | 120.00 | 120.00 | 3.45% | 69,800 |
| Jun 23, 2026 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1.75% | 58,700 |
| Jun 22, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 25,800 |
| Jun 19, 2026 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | - | 18,100 |
| Jun 18, 2026 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 1.80% | 38,900 |
| Jun 17, 2026 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.91% | 39,200 |
| Jun 16, 2026 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 0.92% | 60,700 |
| Jun 15, 2026 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 0.93% | 26,100 |
| Jun 12, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 28,800 |
| Jun 11, 2026 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | 0.94% | 30,700 |
| Jun 10, 2026 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | -1.85% | 111,800 |
| Jun 9, 2026 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | -1.82% | 72,000 |
| Jun 8, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 63,400 |
| Jun 5, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 0.91% | 22,500 |
| Jun 4, 2026 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 0.92% | 21,500 |
| Jun 3, 2026 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 60,700 |
| Jun 2, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 35,200 |
| Jun 1, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 61,800 |
| May 29, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 9,900 |
| May 28, 2026 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 0.92% | 21,700 |
| May 27, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -1.80% | 50,700 |
| May 26, 2026 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 15,400 |
| May 25, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.82% | 39,500 |
| May 22, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 0.92% | 64,600 |
| May 21, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -0.91% | 25,900 |
| May 20, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.92% | 55,600 |
| May 19, 2026 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | - | 78,800 |
| May 18, 2026 | 114.00 | 115.00 | 108.00 | 109.00 | 109.00 | -5.22% | 177,500 |
| May 15, 2026 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | -1.71% | 79,100 |
| May 14, 2026 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | -0.85% | 16,900 |
| May 13, 2026 | 117.00 | 121.00 | 115.00 | 118.00 | 118.00 | 0.85% | 91,500 |
| May 12, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 25,800 |
| May 11, 2026 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | -0.85% | 46,700 |
| May 8, 2026 | 119.00 | 120.00 | 116.00 | 118.00 | 118.00 | -0.84% | 58,100 |