PAL GROUP Holdings CO., LTD. (TYO:2726)
Japan
· Delayed Price · Currency is JPY 1,577.00
+18.00 (1.15%)
At close: Mar 9, 2026
TYO:2726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,526.00 | 1,562.00 | 1,519.00 | 1,559.00 | 1,559.00 | 2.03% | 553,700 |
| Mar 5, 2026 | 1,545.00 | 1,551.00 | 1,521.00 | 1,528.00 | 1,528.00 | 1.73% | 768,800 |
| Mar 4, 2026 | 1,456.00 | 1,531.00 | 1,451.00 | 1,502.00 | 1,502.00 | 1.76% | 1,131,000 |
| Mar 3, 2026 | 1,549.00 | 1,553.00 | 1,473.00 | 1,476.00 | 1,476.00 | -6.17% | 1,783,800 |
| Mar 2, 2026 | 1,601.00 | 1,616.00 | 1,569.00 | 1,573.00 | 1,573.00 | -4.90% | 1,268,700 |
| Feb 27, 2026 | 1,646.00 | 1,673.00 | 1,626.00 | 1,654.00 | 1,654.00 | 2.35% | 1,303,100 |
| Feb 26, 2026 | 1,606.00 | 1,634.00 | 1,602.00 | 1,616.00 | 1,616.00 | -1.88% | 891,600 |
| Feb 25, 2026 | 1,649.00 | 1,654.00 | 1,633.00 | 1,647.00 | 1,607.00 | 0.12% | 1,608,000 |
| Feb 24, 2026 | 1,695.00 | 1,695.00 | 1,645.00 | 1,645.00 | 1,605.05 | -1.56% | 752,800 |
| Feb 20, 2026 | 1,671.00 | 1,675.00 | 1,646.00 | 1,671.00 | 1,630.42 | - | 824,700 |
| Feb 19, 2026 | 1,692.00 | 1,693.00 | 1,667.00 | 1,671.00 | 1,630.42 | -1.30% | 644,200 |
| Feb 18, 2026 | 1,665.00 | 1,693.00 | 1,650.00 | 1,693.00 | 1,651.88 | 2.30% | 692,800 |
| Feb 17, 2026 | 1,661.00 | 1,673.00 | 1,654.00 | 1,655.00 | 1,614.81 | -0.30% | 606,100 |
| Feb 16, 2026 | 1,660.00 | 1,665.00 | 1,629.00 | 1,660.00 | 1,619.68 | 0.55% | 775,300 |
| Feb 13, 2026 | 1,666.00 | 1,676.00 | 1,631.00 | 1,651.00 | 1,610.90 | -0.72% | 1,089,200 |
| Feb 12, 2026 | 1,631.00 | 1,670.00 | 1,617.00 | 1,663.00 | 1,622.61 | 1.46% | 1,026,900 |
| Feb 10, 2026 | 1,620.00 | 1,653.00 | 1,606.00 | 1,639.00 | 1,599.19 | 1.93% | 791,100 |
| Feb 9, 2026 | 1,612.00 | 1,618.00 | 1,588.00 | 1,608.00 | 1,568.95 | -0.43% | 1,506,200 |
| Feb 6, 2026 | 1,652.00 | 1,659.00 | 1,605.00 | 1,615.00 | 1,575.78 | -2.18% | 1,127,600 |
| Feb 5, 2026 | 1,625.00 | 1,660.00 | 1,613.00 | 1,651.00 | 1,610.90 | 1.73% | 1,317,600 |
| Feb 4, 2026 | 1,640.00 | 1,644.00 | 1,615.00 | 1,623.00 | 1,583.58 | -1.99% | 1,230,000 |
| Feb 3, 2026 | 1,669.00 | 1,678.00 | 1,640.00 | 1,656.00 | 1,615.78 | -1.08% | 1,201,200 |
| Feb 2, 2026 | 1,664.00 | 1,690.00 | 1,662.00 | 1,674.00 | 1,633.34 | 0.36% | 856,500 |
| Jan 30, 2026 | 1,697.00 | 1,698.00 | 1,664.00 | 1,668.00 | 1,627.49 | -1.36% | 1,402,900 |
| Jan 29, 2026 | 1,718.00 | 1,727.00 | 1,682.00 | 1,691.00 | 1,649.93 | -0.76% | 1,655,500 |
| Jan 28, 2026 | 1,737.00 | 1,742.00 | 1,704.00 | 1,704.00 | 1,662.62 | -1.67% | 1,413,000 |
| Jan 27, 2026 | 1,740.00 | 1,755.00 | 1,719.00 | 1,733.00 | 1,690.91 | -2.42% | 1,615,900 |
| Jan 26, 2026 | 1,760.00 | 1,790.00 | 1,753.00 | 1,776.00 | 1,732.87 | 3.20% | 1,559,900 |
| Jan 23, 2026 | 1,722.00 | 1,733.00 | 1,707.00 | 1,721.00 | 1,679.20 | 0.17% | 1,227,700 |
| Jan 22, 2026 | 1,704.00 | 1,727.00 | 1,696.00 | 1,718.00 | 1,676.28 | 0.23% | 1,315,400 |
| Jan 21, 2026 | 1,732.00 | 1,740.00 | 1,702.00 | 1,714.00 | 1,672.37 | -2.78% | 1,481,500 |
| Jan 20, 2026 | 1,768.00 | 1,796.00 | 1,749.00 | 1,763.00 | 1,720.18 | 1.38% | 1,536,300 |
| Jan 19, 2026 | 1,735.00 | 1,753.00 | 1,724.00 | 1,739.00 | 1,696.77 | 1.10% | 1,852,500 |
| Jan 16, 2026 | 1,704.00 | 1,732.00 | 1,687.00 | 1,720.00 | 1,678.23 | 1.00% | 2,384,300 |
| Jan 15, 2026 | 1,730.00 | 1,742.00 | 1,685.00 | 1,703.00 | 1,661.64 | -2.74% | 3,351,300 |
| Jan 14, 2026 | 1,806.00 | 1,844.00 | 1,730.00 | 1,751.00 | 1,708.47 | -9.09% | 5,485,100 |
| Jan 13, 2026 | 1,992.00 | 1,994.00 | 1,912.00 | 1,926.00 | 1,879.22 | -3.12% | 1,318,200 |
| Jan 9, 2026 | 1,960.00 | 1,996.00 | 1,959.00 | 1,988.00 | 1,939.72 | 1.95% | 785,800 |
| Jan 8, 2026 | 1,990.00 | 1,995.00 | 1,950.00 | 1,950.00 | 1,902.64 | -1.81% | 876,900 |
| Jan 7, 2026 | 1,974.00 | 2,001.00 | 1,943.00 | 1,986.00 | 1,937.77 | 0.30% | 824,900 |
| Jan 6, 2026 | 1,992.00 | 2,002.00 | 1,965.00 | 1,980.00 | 1,931.91 | -0.30% | 1,258,800 |
| Jan 5, 2026 | 2,032.00 | 2,036.00 | 1,960.00 | 1,986.00 | 1,937.77 | -2.46% | 1,237,500 |
| Dec 30, 2025 | 2,050.00 | 2,057.00 | 2,033.00 | 2,036.00 | 1,986.55 | -0.73% | 284,100 |
| Dec 29, 2025 | 2,065.00 | 2,072.00 | 2,031.00 | 2,051.00 | 2,001.19 | 0.24% | 377,900 |
| Dec 26, 2025 | 2,062.00 | 2,084.00 | 2,046.00 | 2,046.00 | 1,996.31 | -0.05% | 383,100 |
| Dec 25, 2025 | 2,040.00 | 2,054.00 | 2,020.00 | 2,047.00 | 1,997.29 | 0.64% | 346,200 |
| Dec 24, 2025 | 2,047.00 | 2,065.00 | 2,025.00 | 2,034.00 | 1,984.60 | -0.73% | 417,300 |
| Dec 23, 2025 | 2,025.00 | 2,070.00 | 2,018.00 | 2,049.00 | 1,999.24 | 0.99% | 539,300 |
| Dec 22, 2025 | 2,086.00 | 2,096.00 | 2,017.00 | 2,029.00 | 1,979.72 | -3.66% | 782,600 |
| Dec 19, 2025 | 2,106.00 | 2,131.00 | 2,087.00 | 2,106.00 | 2,054.85 | -0.75% | 508,700 |
| Dec 18, 2025 | 2,107.00 | 2,125.00 | 2,085.00 | 2,122.00 | 2,070.46 | 1.68% | 385,600 |
| Dec 17, 2025 | 2,123.00 | 2,139.00 | 2,082.00 | 2,087.00 | 2,036.31 | 0.48% | 334,300 |
| Dec 16, 2025 | 2,125.00 | 2,135.00 | 2,077.00 | 2,077.00 | 2,026.56 | -2.90% | 451,800 |
| Dec 15, 2025 | 2,106.00 | 2,162.00 | 2,103.00 | 2,139.00 | 2,087.05 | 2.54% | 533,900 |
| Dec 12, 2025 | 2,115.00 | 2,137.00 | 2,075.00 | 2,086.00 | 2,035.34 | 0.72% | 580,900 |
| Dec 11, 2025 | 2,106.00 | 2,107.00 | 2,061.00 | 2,071.00 | 2,020.70 | -1.05% | 328,900 |
| Dec 10, 2025 | 2,101.00 | 2,126.00 | 2,088.00 | 2,093.00 | 2,042.17 | 0.34% | 397,900 |
| Dec 9, 2025 | 2,127.00 | 2,151.00 | 2,063.00 | 2,086.00 | 2,035.34 | -2.93% | 645,200 |
| Dec 8, 2025 | 2,115.00 | 2,153.00 | 2,109.00 | 2,149.00 | 2,096.81 | 2.14% | 400,600 |
| Dec 5, 2025 | 2,140.00 | 2,163.00 | 2,102.00 | 2,104.00 | 2,052.90 | -3.09% | 551,500 |
| Dec 4, 2025 | 2,132.00 | 2,171.00 | 2,132.00 | 2,171.00 | 2,118.27 | 1.64% | 365,000 |
| Dec 3, 2025 | 2,130.00 | 2,160.00 | 2,107.00 | 2,136.00 | 2,084.12 | -0.88% | 461,000 |
| Dec 2, 2025 | 2,185.00 | 2,192.00 | 2,152.00 | 2,155.00 | 2,102.66 | -0.87% | 578,600 |
| Dec 1, 2025 | 2,205.00 | 2,230.00 | 2,157.00 | 2,174.00 | 2,121.20 | -0.23% | 702,500 |
| Nov 28, 2025 | 2,197.00 | 2,225.00 | 2,174.00 | 2,179.00 | 2,126.08 | -1.04% | 638,200 |
| Nov 27, 2025 | 2,185.00 | 2,218.00 | 2,179.00 | 2,202.00 | 2,148.52 | 0.36% | 653,500 |
| Nov 26, 2025 | 2,190.00 | 2,218.00 | 2,172.00 | 2,194.00 | 2,140.72 | 0.78% | 1,007,800 |
| Nov 25, 2025 | 2,174.00 | 2,199.00 | 2,118.00 | 2,177.00 | 2,124.13 | 0.46% | 1,215,700 |
| Nov 21, 2025 | 2,100.00 | 2,167.00 | 2,088.00 | 2,167.00 | 2,114.37 | 4.89% | 976,100 |
| Nov 20, 2025 | 2,071.00 | 2,094.00 | 2,031.00 | 2,066.00 | 2,015.82 | -1.67% | 760,100 |
| Nov 19, 2025 | 2,088.00 | 2,143.00 | 2,082.00 | 2,101.00 | 2,049.97 | 0.77% | 793,900 |
| Nov 18, 2025 | 2,061.00 | 2,102.00 | 2,043.00 | 2,085.00 | 2,034.36 | 2.06% | 1,060,600 |
| Nov 17, 2025 | 2,072.00 | 2,080.00 | 1,970.00 | 2,043.00 | 1,993.38 | -3.36% | 1,235,700 |
| Nov 14, 2025 | 2,090.00 | 2,144.00 | 2,088.00 | 2,114.00 | 2,062.66 | 1.59% | 723,700 |
| Nov 13, 2025 | 2,077.00 | 2,115.00 | 2,072.00 | 2,081.00 | 2,030.46 | 0.97% | 701,800 |
| Nov 12, 2025 | 2,083.00 | 2,095.00 | 2,057.00 | 2,061.00 | 2,010.95 | -1.48% | 600,900 |
| Nov 11, 2025 | 2,123.00 | 2,134.00 | 2,066.00 | 2,092.00 | 2,041.19 | -2.38% | 907,800 |
| Nov 10, 2025 | 2,125.00 | 2,213.00 | 2,117.00 | 2,143.00 | 2,090.95 | - | 1,483,600 |
| Nov 7, 2025 | 2,045.00 | 2,155.00 | 2,037.00 | 2,143.00 | 2,090.95 | 6.09% | 1,780,900 |
| Nov 6, 2025 | 2,080.00 | 2,096.00 | 2,020.00 | 2,020.00 | 1,970.94 | -2.74% | 1,042,700 |
| Nov 5, 2025 | 2,058.00 | 2,129.00 | 2,025.00 | 2,077.00 | 2,026.56 | 1.37% | 1,927,200 |
| Nov 4, 2025 | 2,007.00 | 2,050.00 | 1,984.00 | 2,049.00 | 1,999.24 | 3.38% | 1,210,000 |
| Oct 31, 2025 | 1,933.00 | 2,007.00 | 1,929.00 | 1,982.00 | 1,933.86 | 2.48% | 945,900 |
| Oct 30, 2025 | 1,947.00 | 1,966.00 | 1,922.00 | 1,934.00 | 1,887.03 | 1.10% | 1,926,200 |
| Oct 29, 2025 | 2,020.00 | 2,029.00 | 1,912.00 | 1,913.00 | 1,866.54 | -5.76% | 1,747,800 |
| Oct 28, 2025 | 2,040.00 | 2,069.00 | 2,025.00 | 2,030.00 | 1,980.70 | -1.74% | 1,144,100 |
| Oct 27, 2025 | 2,075.00 | 2,119.00 | 2,050.00 | 2,066.00 | 2,015.82 | -1.10% | 1,308,700 |
| Oct 24, 2025 | 2,131.00 | 2,154.00 | 2,082.00 | 2,089.00 | 2,038.27 | -2.15% | 1,923,300 |
| Oct 23, 2025 | 2,075.00 | 2,179.00 | 2,066.00 | 2,135.00 | 2,083.15 | 3.94% | 2,983,100 |
| Oct 22, 2025 | 2,032.00 | 2,123.00 | 2,030.00 | 2,054.00 | 2,004.12 | 2.09% | 2,945,800 |
| Oct 21, 2025 | 1,951.00 | 2,032.00 | 1,929.00 | 2,012.00 | 1,963.14 | 3.76% | 1,990,100 |
| Oct 20, 2025 | 1,962.00 | 1,981.00 | 1,919.00 | 1,939.00 | 1,891.91 | -0.62% | 1,618,100 |
| Oct 17, 2025 | 1,932.00 | 1,957.00 | 1,883.00 | 1,951.00 | 1,903.62 | 1.40% | 1,723,100 |
| Oct 16, 2025 | 1,930.00 | 1,936.00 | 1,880.00 | 1,924.00 | 1,877.27 | -1.13% | 3,115,200 |
| Oct 15, 2025 | 1,950.00 | 1,961.00 | 1,919.00 | 1,946.00 | 1,898.74 | -1.17% | 2,218,300 |
| Oct 14, 2025 | 2,001.00 | 2,021.00 | 1,953.00 | 1,969.00 | 1,921.18 | -3.24% | 2,368,900 |
| Oct 10, 2025 | 2,019.00 | 2,067.00 | 1,994.00 | 2,035.00 | 1,985.58 | -0.25% | 3,315,900 |
| Oct 9, 2025 | 2,126.00 | 2,156.00 | 2,030.00 | 2,040.00 | 1,990.46 | -6.12% | 3,539,500 |
| Oct 8, 2025 | 2,164.00 | 2,247.00 | 2,145.00 | 2,173.00 | 2,120.23 | -8.08% | 4,338,700 |
| Oct 7, 2025 | 2,336.00 | 2,384.00 | 2,323.00 | 2,364.00 | 2,306.59 | 1.11% | 1,743,700 |