Palemo Holdings Co.,Ltd. (TYO:2778)
Japan
· Delayed Price · Currency is JPY 123.00
+3.00 (2.50%)
Apr 28, 2026, 3:30 PM JST
Palemo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 119.00 | 123.00 | 119.00 | 123.00 | 123.00 | 2.50% | 45,900 |
| Apr 27, 2026 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 1.69% | 24,000 |
| Apr 24, 2026 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | -0.84% | 61,300 |
| Apr 23, 2026 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | -3.25% | 94,200 |
| Apr 22, 2026 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | -1.60% | 57,300 |
| Apr 21, 2026 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 0.81% | 86,300 |
| Apr 20, 2026 | 123.00 | 124.00 | 121.00 | 124.00 | 124.00 | 1.64% | 45,700 |
| Apr 17, 2026 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | -0.81% | 97,300 |
| Apr 16, 2026 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 1.65% | 103,600 |
| Apr 15, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 49,000 |
| Apr 14, 2026 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 1.68% | 88,000 |
| Apr 13, 2026 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | -1.65% | 39,300 |
| Apr 10, 2026 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | 60,100 |
| Apr 9, 2026 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | - | 61,300 |
| Apr 8, 2026 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | - | 152,700 |
| Apr 7, 2026 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 0.84% | 68,500 |
| Apr 6, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | - | 64,000 |
| Apr 3, 2026 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 0.85% | 111,900 |
| Apr 2, 2026 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | - | 299,600 |
| Apr 1, 2026 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 1.72% | 157,000 |
| Mar 31, 2026 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -4.13% | 310,600 |
| Mar 30, 2026 | 117.00 | 121.00 | 115.00 | 121.00 | 121.00 | -3.97% | 483,300 |
| Mar 27, 2026 | 124.00 | 127.00 | 123.00 | 126.00 | 126.00 | 2.44% | 422,800 |
| Mar 26, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | 96,700 |
| Mar 25, 2026 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 3.31% | 179,700 |
| Mar 24, 2026 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 4.31% | 662,100 |
| Mar 23, 2026 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -3.33% | 259,400 |
| Mar 19, 2026 | 127.00 | 128.00 | 119.00 | 120.00 | 120.00 | -5.51% | 827,100 |
| Mar 18, 2026 | 135.00 | 135.00 | 126.00 | 127.00 | 127.00 | -6.62% | 804,000 |
| Mar 17, 2026 | 139.00 | 140.00 | 135.00 | 136.00 | 136.00 | -1.45% | 151,200 |
| Mar 16, 2026 | 137.00 | 139.00 | 135.00 | 138.00 | 138.00 | 0.73% | 200,700 |
| Mar 13, 2026 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | -0.72% | 155,400 |
| Mar 12, 2026 | 141.00 | 142.00 | 137.00 | 138.00 | 138.00 | -2.13% | 198,400 |
| Mar 11, 2026 | 140.00 | 143.00 | 138.00 | 141.00 | 141.00 | 0.71% | 190,600 |
| Mar 10, 2026 | 139.00 | 140.00 | 134.00 | 140.00 | 140.00 | 2.19% | 292,100 |
| Mar 9, 2026 | 144.00 | 145.00 | 132.00 | 137.00 | 137.00 | -8.05% | 925,600 |
| Mar 6, 2026 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | - | 75,100 |
| Mar 5, 2026 | 149.00 | 151.00 | 145.00 | 149.00 | 149.00 | 4.20% | 240,100 |
| Mar 4, 2026 | 148.00 | 151.00 | 138.00 | 143.00 | 143.00 | -6.54% | 640,300 |
| Mar 3, 2026 | 154.00 | 154.00 | 150.00 | 153.00 | 153.00 | - | 344,100 |
| Mar 2, 2026 | 156.00 | 158.00 | 150.00 | 153.00 | 153.00 | -2.55% | 623,100 |
| Feb 27, 2026 | 154.00 | 160.00 | 152.00 | 157.00 | 157.00 | 3.97% | 891,000 |
| Feb 26, 2026 | 152.00 | 157.00 | 151.00 | 151.00 | 151.00 | -0.66% | 299,700 |
| Feb 25, 2026 | 152.00 | 153.00 | 150.00 | 152.00 | 152.00 | - | 221,500 |
| Feb 24, 2026 | 151.00 | 157.00 | 150.00 | 152.00 | 152.00 | -1.30% | 257,100 |
| Feb 20, 2026 | 149.00 | 168.00 | 149.00 | 154.00 | 154.00 | 2.67% | 2,242,600 |
| Feb 19, 2026 | 147.00 | 152.00 | 147.00 | 150.00 | 150.00 | - | 264,000 |
| Feb 18, 2026 | 149.00 | 151.00 | 148.00 | 150.00 | 150.00 | 0.67% | 197,100 |
| Feb 17, 2026 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | -1.32% | 114,000 |
| Feb 16, 2026 | 151.00 | 153.00 | 147.00 | 151.00 | 151.00 | - | 579,700 |
| Feb 13, 2026 | 151.00 | 151.00 | 149.00 | 151.00 | 151.00 | - | 78,900 |
| Feb 12, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | 52,400 |
| Feb 10, 2026 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | 0.67% | 170,000 |
| Feb 9, 2026 | 152.00 | 152.00 | 148.00 | 150.00 | 150.00 | - | 143,700 |
| Feb 6, 2026 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | -0.66% | 117,600 |
| Feb 5, 2026 | 151.00 | 154.00 | 151.00 | 151.00 | 151.00 | - | 199,300 |
| Feb 4, 2026 | 151.00 | 153.00 | 147.00 | 151.00 | 151.00 | 0.67% | 231,900 |
| Feb 3, 2026 | 155.00 | 155.00 | 148.00 | 150.00 | 150.00 | - | 197,700 |
| Feb 2, 2026 | 148.00 | 153.00 | 145.00 | 150.00 | 150.00 | - | 218,900 |
| Jan 30, 2026 | 152.00 | 152.00 | 144.00 | 150.00 | 150.00 | -1.32% | 330,500 |
| Jan 29, 2026 | 153.00 | 158.00 | 142.00 | 152.00 | 152.00 | - | 453,200 |
| Jan 28, 2026 | 158.00 | 167.00 | 152.00 | 152.00 | 152.00 | -4.40% | 585,500 |
| Jan 27, 2026 | 164.00 | 166.00 | 153.00 | 159.00 | 159.00 | - | 1,373,500 |
| Jan 26, 2026 | 154.00 | 160.00 | 148.00 | 159.00 | 159.00 | 0.63% | 452,200 |
| Jan 23, 2026 | 161.00 | 171.00 | 156.00 | 158.00 | 158.00 | -1.86% | 847,900 |
| Jan 22, 2026 | 150.00 | 165.00 | 148.00 | 161.00 | 161.00 | 3.87% | 1,831,800 |
| Jan 21, 2026 | 151.00 | 161.00 | 143.00 | 155.00 | 155.00 | 13.97% | 4,226,900 |
| Jan 20, 2026 | 136.00 | 138.00 | 132.00 | 136.00 | 136.00 | - | 356,300 |
| Jan 19, 2026 | 141.00 | 146.00 | 136.00 | 136.00 | 136.00 | -6.85% | 676,800 |
| Jan 16, 2026 | 129.00 | 179.00 | 128.00 | 146.00 | 146.00 | 13.18% | 3,257,300 |
| Jan 15, 2026 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 1.57% | 53,100 |
| Jan 14, 2026 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | -0.78% | 64,200 |
| Jan 13, 2026 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | -0.78% | 49,800 |
| Jan 9, 2026 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | - | 91,600 |
| Jan 8, 2026 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 58,500 |
| Jan 7, 2026 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | -1.53% | 73,600 |
| Jan 6, 2026 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.77% | 50,600 |
| Jan 5, 2026 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 1.56% | 49,800 |
| Dec 30, 2025 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.54% | 49,300 |
| Dec 29, 2025 | 131.00 | 132.00 | 127.00 | 130.00 | 130.00 | - | 156,900 |
| Dec 26, 2025 | 131.00 | 136.00 | 129.00 | 130.00 | 130.00 | -1.52% | 269,600 |
| Dec 25, 2025 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 0.76% | 36,400 |
| Dec 24, 2025 | 131.00 | 133.00 | 129.00 | 131.00 | 131.00 | - | 97,000 |
| Dec 23, 2025 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.77% | 199,300 |
| Dec 22, 2025 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -1.52% | 188,400 |
| Dec 19, 2025 | 136.00 | 136.00 | 130.00 | 132.00 | 132.00 | -3.65% | 104,500 |
| Dec 18, 2025 | 131.00 | 137.00 | 130.00 | 137.00 | 137.00 | 3.79% | 204,200 |
| Dec 17, 2025 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | 76,500 |
| Dec 16, 2025 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | -0.75% | 33,000 |
| Dec 15, 2025 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | - | 25,000 |
| Dec 12, 2025 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | - | 20,200 |
| Dec 11, 2025 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | -0.75% | 24,800 |
| Dec 10, 2025 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | - | 42,400 |
| Dec 9, 2025 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | - | 48,700 |
| Dec 8, 2025 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | -0.74% | 50,300 |
| Dec 5, 2025 | 134.00 | 137.00 | 134.00 | 135.00 | 135.00 | - | 64,000 |
| Dec 4, 2025 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | - | 37,800 |
| Dec 3, 2025 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | -0.74% | 118,100 |
| Dec 2, 2025 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | -0.73% | 45,500 |
| Dec 1, 2025 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 0.74% | 47,600 |