Skip to main content
PAL GROUP Holdings CO., LTD. (TYO:2726)
Japan flag Japan · Delayed Price · Currency is JPY
2,104.00
-67.00 (-3.09%)
At close: Dec 5, 2025

TYO:2726 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,140.002,163.002,102.002,104.002,104.00-3.09%551,500
Dec 4, 20252,132.002,171.002,132.002,171.002,171.001.64%365,000
Dec 3, 20252,130.002,160.002,107.002,136.002,136.00-0.88%461,000
Dec 2, 20252,185.002,192.002,152.002,155.002,155.00-0.87%578,600
Dec 1, 20252,205.002,230.002,157.002,174.002,174.00-0.23%702,500
Nov 28, 20252,197.002,225.002,174.002,179.002,179.00-1.04%638,200
Nov 27, 20252,185.002,218.002,179.002,202.002,202.000.36%653,500
Nov 26, 20252,190.002,218.002,172.002,194.002,194.000.78%1,007,800
Nov 25, 20252,174.002,199.002,118.002,177.002,177.000.46%1,215,700
Nov 21, 20252,100.002,167.002,088.002,167.002,167.004.89%976,100
Nov 20, 20252,071.002,094.002,031.002,066.002,066.00-1.67%760,100
Nov 19, 20252,088.002,143.002,082.002,101.002,101.000.77%793,900
Nov 18, 20252,061.002,102.002,043.002,085.002,085.002.06%1,060,600
Nov 17, 20252,072.002,080.001,970.002,043.002,043.00-3.36%1,235,700
Nov 14, 20252,090.002,144.002,088.002,114.002,114.001.59%723,700
Nov 13, 20252,077.002,115.002,072.002,081.002,081.000.97%701,800
Nov 12, 20252,083.002,095.002,057.002,061.002,061.00-1.48%600,900
Nov 11, 20252,123.002,134.002,066.002,092.002,092.00-2.38%907,800
Nov 10, 20252,125.002,213.002,117.002,143.002,143.00-1,483,600
Nov 7, 20252,045.002,155.002,037.002,143.002,143.006.09%1,780,900
Nov 6, 20252,080.002,096.002,020.002,020.002,020.00-2.74%1,042,700
Nov 5, 20252,058.002,129.002,025.002,077.002,077.001.37%1,927,200
Nov 4, 20252,007.002,050.001,984.002,049.002,049.003.38%1,210,000
Oct 31, 20251,933.002,007.001,929.001,982.001,982.002.48%945,900
Oct 30, 20251,947.001,966.001,922.001,934.001,934.001.10%1,926,200
Oct 29, 20252,020.002,029.001,912.001,913.001,913.00-5.76%1,747,800
Oct 28, 20252,040.002,069.002,025.002,030.002,030.00-1.74%1,144,100
Oct 27, 20252,075.002,119.002,050.002,066.002,066.00-1.10%1,308,700
Oct 24, 20252,131.002,154.002,082.002,089.002,089.00-2.15%1,923,300
Oct 23, 20252,075.002,179.002,066.002,135.002,135.003.94%2,983,100
Oct 22, 20252,032.002,123.002,030.002,054.002,054.002.09%2,945,800
Oct 21, 20251,951.002,032.001,929.002,012.002,012.003.76%1,990,100
Oct 20, 20251,962.001,981.001,919.001,939.001,939.00-0.62%1,618,100
Oct 17, 20251,932.001,957.001,883.001,951.001,951.001.40%1,723,100
Oct 16, 20251,930.001,936.001,880.001,924.001,924.00-1.13%3,115,200
Oct 15, 20251,950.001,961.001,919.001,946.001,946.00-1.17%2,218,300
Oct 14, 20252,001.002,021.001,953.001,969.001,969.00-3.24%2,368,900
Oct 10, 20252,019.002,067.001,994.002,035.002,035.00-0.25%3,315,900
Oct 9, 20252,126.002,156.002,030.002,040.002,040.00-6.12%3,539,500
Oct 8, 20252,164.002,247.002,145.002,173.002,173.00-8.08%4,338,700
Oct 7, 20252,336.002,384.002,323.002,364.002,364.001.11%1,743,700
Oct 6, 20252,345.002,348.002,284.002,338.002,338.00-0.30%1,694,700
Oct 3, 20252,350.002,355.002,303.002,345.002,345.00-0.55%1,050,000
Oct 2, 20252,424.002,439.002,333.002,358.002,358.00-4.69%1,057,000
Oct 1, 20252,495.002,503.002,435.002,474.002,474.00-1.43%1,478,000
Sep 30, 20252,605.002,609.002,510.002,510.002,510.00-4.31%753,000
Sep 29, 20252,648.002,648.002,571.002,623.002,623.00-0.57%595,800
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, 20252,750.002,755.002,670.002,705.002,705.000.19%815,000
Aug 8, 20252,700.002,720.002,670.002,700.002,700.000.93%591,800
Aug 7, 20252,645.002,695.002,640.002,675.002,675.001.71%856,000
Aug 6, 20252,550.002,635.002,530.002,630.002,630.003.14%871,000
Aug 5, 20252,600.002,645.002,550.002,550.002,550.00-0.78%1,203,000
Aug 4, 20252,625.002,645.002,570.002,570.002,570.00-0.19%1,248,200
Aug 1, 20252,550.002,580.002,525.002,575.002,575.002.18%902,000
Jul 31, 20252,492.502,530.002,462.502,520.002,520.002.34%969,800
Jul 30, 20252,477.502,482.502,435.002,462.502,462.500.82%1,115,600
Jul 29, 20252,390.002,445.002,375.002,442.502,442.502.30%1,219,600
Jul 28, 20252,500.002,510.002,375.002,387.502,387.50-4.12%1,409,600
Jul 25, 20252,415.002,510.002,407.502,490.002,490.002.26%1,490,800
Jul 24, 20252,450.002,470.002,390.002,435.002,435.00-0.61%1,539,600
Jul 23, 20252,400.002,482.502,397.502,450.002,450.002.94%2,511,200
Jul 22, 20252,282.502,395.002,267.502,380.002,380.004.39%2,196,800
Jul 18, 20252,215.002,290.002,210.002,280.002,280.004.47%1,640,400
Jul 17, 20252,197.502,215.002,170.002,182.502,182.500.23%796,000
Jul 16, 20252,185.002,192.502,140.002,177.502,177.50-0.23%906,400
Jul 15, 20252,212.502,252.502,182.502,182.502,182.500.11%1,620,800
Jul 14, 20252,212.502,230.002,162.502,180.002,180.00-0.46%1,616,800
Jul 11, 20252,097.502,242.502,092.502,190.002,190.004.78%3,022,200
Jul 10, 20252,075.002,092.501,960.002,090.002,090.002.45%2,710,000