Palemo Holdings Co.,Ltd. (TYO:2778)
Japan · Delayed Price · Currency is JPY 113.00
-3.00 (-2.59%)
Sep 16, 2026, 3:30 PM JST
Palemo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | -2.59% | 152,200 |
| Sep 15, 2026 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 26,000 |
| Sep 14, 2026 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1.75% | 43,100 |
| Sep 11, 2026 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | -0.87% | 70,200 |
| Sep 10, 2026 | 114.00 | 118.00 | 114.00 | 115.00 | 115.00 | 0.88% | 35,100 |
| Sep 9, 2026 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.72% | 9,000 |
| Sep 8, 2026 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | - | 5,400 |
| Sep 7, 2026 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | 0.87% | 16,900 |
| Sep 4, 2026 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1.77% | 21,100 |
| Sep 3, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | -1.74% | 10,400 |
| Sep 2, 2026 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | -1.71% | 30,600 |
| Sep 1, 2026 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | 104,900 |
| Aug 31, 2026 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 0.86% | 21,900 |
| Aug 28, 2026 | 115.00 | 119.00 | 115.00 | 116.00 | 116.00 | 1.75% | 76,300 |
| Aug 27, 2026 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 27,700 |
| Aug 26, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 26,100 |
| Aug 25, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 95,800 |
| Aug 24, 2026 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 0.88% | 28,800 |
| Aug 21, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 1.80% | 31,800 |
| Aug 20, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 9,300 |
| Aug 19, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -1.77% | 21,000 |
| Aug 18, 2026 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 1.80% | 107,100 |
| Aug 17, 2026 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 87,100 |
| Aug 14, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 0.91% | 31,200 |
| Aug 13, 2026 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 12,500 |
| Aug 12, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 14,300 |
| Aug 10, 2026 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 26,600 |
| Aug 7, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | 17,900 |
| Aug 6, 2026 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.91% | 29,200 |
| Aug 5, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 1.85% | 22,700 |
| Aug 4, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | -1.82% | 24,000 |
| Aug 3, 2026 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.92% | 17,800 |
| Jul 31, 2026 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | - | 20,300 |
| Jul 30, 2026 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 0.93% | 13,800 |
| Jul 29, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | 20,000 |
| Jul 28, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | 22,200 |
| Jul 27, 2026 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | - | 21,800 |
| Jul 24, 2026 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | -0.91% | 38,900 |
| Jul 23, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | -1.79% | 50,000 |
| Jul 22, 2026 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | - | 33,900 |
| Jul 21, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 37,400 |
| Jul 17, 2026 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | -1.75% | 51,000 |
| 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 |