PAL GROUP Holdings CO., LTD. (TYO:2726)
Japan
· Delayed Price · Currency is JPY 1,445.00
-58.00 (-3.86%)
Apr 28, 2026, 3:30 PM JST
TYO:2726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,515.00 | 1,520.00 | 1,433.00 | 1,445.00 | 1,445.00 | -3.86% | 1,191,500 |
| Apr 27, 2026 | 1,535.00 | 1,536.00 | 1,454.00 | 1,503.00 | 1,503.00 | -3.53% | 1,812,800 |
| Apr 24, 2026 | 1,542.00 | 1,578.00 | 1,536.00 | 1,558.00 | 1,558.00 | 1.50% | 1,317,300 |
| Apr 23, 2026 | 1,570.00 | 1,577.00 | 1,522.00 | 1,535.00 | 1,535.00 | -2.42% | 1,384,800 |
| Apr 22, 2026 | 1,594.00 | 1,630.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.45% | 1,313,900 |
| Apr 21, 2026 | 1,614.00 | 1,637.00 | 1,565.00 | 1,566.00 | 1,566.00 | -1.26% | 1,276,500 |
| Apr 20, 2026 | 1,549.00 | 1,601.00 | 1,543.00 | 1,586.00 | 1,586.00 | 2.12% | 1,524,200 |
| Apr 17, 2026 | 1,500.00 | 1,559.00 | 1,500.00 | 1,553.00 | 1,553.00 | 4.37% | 1,695,200 |
| Apr 16, 2026 | 1,465.00 | 1,499.00 | 1,458.00 | 1,488.00 | 1,488.00 | 2.48% | 1,103,600 |
| Apr 15, 2026 | 1,427.00 | 1,467.00 | 1,420.00 | 1,452.00 | 1,452.00 | 1.61% | 1,193,200 |
| Apr 14, 2026 | 1,452.00 | 1,465.00 | 1,421.00 | 1,429.00 | 1,429.00 | -2.46% | 1,491,300 |
| Apr 13, 2026 | 1,460.00 | 1,484.00 | 1,451.00 | 1,465.00 | 1,465.00 | -1.68% | 850,600 |
| Apr 10, 2026 | 1,495.00 | 1,503.00 | 1,468.00 | 1,490.00 | 1,490.00 | 0.68% | 1,114,800 |
| Apr 9, 2026 | 1,570.00 | 1,585.00 | 1,476.00 | 1,480.00 | 1,480.00 | -6.33% | 1,681,600 |
| Apr 8, 2026 | 1,445.00 | 1,588.00 | 1,441.00 | 1,580.00 | 1,580.00 | 7.12% | 2,688,700 |
| Apr 7, 2026 | 1,465.00 | 1,488.00 | 1,440.00 | 1,475.00 | 1,475.00 | 1.37% | 1,500,500 |
| Apr 6, 2026 | 1,440.00 | 1,456.00 | 1,431.00 | 1,455.00 | 1,455.00 | 1.04% | 894,000 |
| Apr 3, 2026 | 1,426.00 | 1,447.00 | 1,422.00 | 1,440.00 | 1,440.00 | 1.48% | 592,100 |
| Apr 2, 2026 | 1,446.00 | 1,473.00 | 1,412.00 | 1,419.00 | 1,419.00 | -3.01% | 1,137,500 |
| Apr 1, 2026 | 1,443.00 | 1,463.00 | 1,436.00 | 1,463.00 | 1,463.00 | 0.97% | 736,500 |
| Mar 31, 2026 | 1,450.00 | 1,458.00 | 1,437.00 | 1,449.00 | 1,449.00 | 0.49% | 629,900 |
| Mar 30, 2026 | 1,416.00 | 1,442.00 | 1,398.00 | 1,442.00 | 1,442.00 | -0.07% | 784,400 |
| Mar 27, 2026 | 1,431.00 | 1,443.00 | 1,417.00 | 1,443.00 | 1,443.00 | 2.56% | 800,800 |
| Mar 26, 2026 | 1,427.00 | 1,434.00 | 1,397.00 | 1,407.00 | 1,407.00 | -2.49% | 1,029,000 |
| Mar 25, 2026 | 1,420.00 | 1,454.00 | 1,420.00 | 1,443.00 | 1,443.00 | 0.42% | 573,900 |
| Mar 24, 2026 | 1,424.00 | 1,441.00 | 1,416.00 | 1,437.00 | 1,437.00 | 0.77% | 733,900 |
| Mar 23, 2026 | 1,423.00 | 1,435.00 | 1,411.00 | 1,426.00 | 1,426.00 | -0.90% | 645,000 |
| Mar 19, 2026 | 1,475.00 | 1,476.00 | 1,439.00 | 1,439.00 | 1,439.00 | -3.55% | 643,900 |
| Mar 18, 2026 | 1,488.00 | 1,494.00 | 1,481.00 | 1,492.00 | 1,492.00 | 0.07% | 442,500 |
| Mar 17, 2026 | 1,479.00 | 1,496.00 | 1,470.00 | 1,491.00 | 1,491.00 | 0.95% | 443,400 |
| Mar 16, 2026 | 1,513.00 | 1,517.00 | 1,473.00 | 1,477.00 | 1,477.00 | -2.38% | 563,000 |
| Mar 13, 2026 | 1,500.00 | 1,535.00 | 1,497.00 | 1,513.00 | 1,513.00 | 0.40% | 540,400 |
| Mar 12, 2026 | 1,500.00 | 1,511.00 | 1,493.00 | 1,507.00 | 1,507.00 | -0.92% | 440,000 |
| Mar 11, 2026 | 1,536.00 | 1,544.00 | 1,518.00 | 1,521.00 | 1,521.00 | -1.11% | 573,500 |
| Mar 10, 2026 | 1,579.00 | 1,580.00 | 1,530.00 | 1,538.00 | 1,538.00 | -2.47% | 992,800 |
| Mar 9, 2026 | 1,501.00 | 1,577.00 | 1,496.00 | 1,577.00 | 1,577.00 | 1.15% | 1,027,600 |
| 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 |