Skip to main content
PAL GROUP Holdings CO., LTD. (TYO:2726)
Japan flag Japan · Delayed Price · Currency is JPY
2,638.00
+24.00 (0.92%)
Sep 26, 2025, 3:30 PM JST

TYO:2726 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,613.002,649.002,596.002,638.002,638.000.92%651,200
Sep 25, 20252,594.002,634.002,581.002,614.002,614.000.85%767,800
Sep 24, 20252,528.002,595.002,510.002,592.002,592.001.33%788,600
Sep 22, 20252,580.002,595.002,543.002,558.002,558.00-1.58%781,100
Sep 19, 20252,613.002,642.002,571.002,599.002,599.00-1.89%1,099,200
Sep 18, 20252,663.002,681.002,612.002,649.002,649.00-1.05%871,000
Sep 17, 20252,665.002,692.002,629.002,677.002,677.000.45%1,046,900
Sep 16, 20252,811.002,811.002,664.002,665.002,665.00-5.86%1,235,400
Sep 12, 20252,846.002,862.002,760.002,831.002,831.00-0.18%1,051,200
Sep 11, 20252,750.002,897.002,716.002,836.002,836.001.90%1,221,900
Sep 10, 20252,816.002,948.002,749.002,783.002,783.00-2.90%1,509,700
Sep 9, 20252,888.002,910.002,826.002,866.002,866.001.99%1,199,700
Sep 8, 20252,750.002,915.002,740.002,810.002,810.003.50%1,546,000
Sep 5, 20252,655.002,735.002,635.002,715.002,715.002.07%786,000
Sep 4, 20252,475.002,685.002,475.002,660.002,660.005.98%1,361,000
Sep 3, 20252,490.002,520.002,467.502,510.002,510.000.70%790,000
Sep 2, 20252,525.002,545.002,480.002,492.502,492.50-1.29%733,200
Sep 1, 20252,525.002,565.002,510.002,525.002,525.00-1.75%555,000
Aug 29, 20252,492.502,580.002,472.502,570.002,570.002.80%1,140,000
Aug 28, 20252,487.502,525.002,435.002,500.002,500.001.01%913,400
Aug 27, 20252,490.002,510.002,450.002,475.002,475.00-1.39%1,021,400
Aug 26, 20252,540.002,565.002,500.002,510.002,510.00-1.18%1,472,800
Aug 25, 20252,605.002,605.002,540.002,540.002,540.00-2.50%918,200
Aug 22, 20252,630.002,645.002,545.002,605.002,605.00-0.76%1,131,800
Aug 21, 20252,600.002,630.002,585.002,625.002,625.00-0.38%628,800
Aug 20, 20252,675.002,690.002,625.002,635.002,635.00-1.50%762,800
Aug 19, 20252,710.002,725.002,660.002,675.002,675.00-1.11%616,800
Aug 18, 20252,670.002,705.002,665.002,705.002,705.000.37%672,400
Aug 15, 20252,650.002,695.002,605.002,695.002,695.00-0.19%1,002,000
Aug 14, 20252,730.002,745.002,670.002,700.002,700.00-0.92%784,200
Aug 13, 20252,715.002,725.002,630.002,725.002,725.000.74%908,000
Aug 12, 20252,750.002,755.002,670.002,705.002,705.00-49.91%815,000
Aug 8, 20255,400.005,440.005,340.005,400.005,400.000.93%295,900
Aug 7, 20255,290.005,390.005,280.005,350.005,350.001.71%428,000
Aug 6, 20255,100.005,270.005,060.005,260.005,260.003.14%435,500
Aug 5, 20255,200.005,290.005,100.005,100.005,100.00-0.78%601,500
Aug 4, 20255,250.005,290.005,140.005,140.005,140.00-0.19%624,100
Aug 1, 20255,100.005,160.005,050.005,150.005,150.002.18%451,000
Jul 31, 20254,985.005,060.004,925.005,040.005,040.002.34%484,900
Jul 30, 20254,955.004,965.004,870.004,925.004,925.000.82%557,800
Jul 29, 20254,780.004,890.004,750.004,885.004,885.002.30%609,800
Jul 28, 20255,000.005,020.004,750.004,775.004,775.00-4.12%704,800
Jul 25, 20254,830.005,020.004,815.004,980.004,980.002.26%745,400
Jul 24, 20254,900.004,940.004,780.004,870.004,870.00-0.61%769,800
Jul 23, 20254,800.004,965.004,795.004,900.004,900.002.94%1,255,600
Jul 22, 20254,565.004,790.004,535.004,760.004,760.004.39%1,098,400
Jul 18, 20254,430.004,580.004,420.004,560.004,560.004.47%820,200
Jul 17, 20254,395.004,430.004,340.004,365.004,365.000.23%398,000
Jul 16, 20254,370.004,385.004,280.004,355.004,355.00-0.23%453,200
Jul 15, 20254,425.004,505.004,365.004,365.004,365.000.11%810,400