PAL GROUP Holdings Co., Ltd. 2726
TSE · Japan · Einzelhandel
¥1.390,00-39,00 (-2,73 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.429,00 | -0,14 % | ¥1.415,00 | ¥1.430,00 | ¥1.393,00 | 673,20K |
| 2026-09-30 | ¥1.431,00 | +1,20 % | ¥1.404,00 | ¥1.431,00 | ¥1.390,00 | 1,05M |
| 2026-09-29 | ¥1.414,00 | -0,42 % | ¥1.422,00 | ¥1.433,00 | ¥1.411,00 | 698,10K |
| 2026-09-28 | ¥1.420,00 | -3,27 % | ¥1.472,00 | ¥1.472,00 | ¥1.420,00 | 877,30K |
| 2026-09-25 | ¥1.468,00 | -0,07 % | ¥1.465,00 | ¥1.490,00 | ¥1.461,00 | 617,10K |
| 2026-09-24 | ¥1.469,00 | -1,14 % | ¥1.478,00 | ¥1.488,00 | ¥1.465,00 | 588,60K |
| 2026-09-18 | ¥1.486,00 | -0,40 % | ¥1.498,00 | ¥1.498,00 | ¥1.474,00 | 653,70K |
| 2026-09-17 | ¥1.492,00 | +0,88 % | ¥1.480,00 | ¥1.503,00 | ¥1.475,00 | 670,00K |
| 2026-09-16 | ¥1.479,00 | -1,92 % | ¥1.503,00 | ¥1.510,00 | ¥1.479,00 | 490,00K |
| 2026-09-15 | ¥1.508,00 | +0,07 % | ¥1.526,00 | ¥1.527,00 | ¥1.487,00 | 605,80K |
| 2026-09-14 | ¥1.507,00 | +1,76 % | ¥1.488,00 | ¥1.516,00 | ¥1.488,00 | 689,90K |
| 2026-09-11 | ¥1.481,00 | -0,27 % | ¥1.471,00 | ¥1.495,00 | ¥1.458,00 | 884,90K |
| 2026-09-10 | ¥1.485,00 | -1,79 % | ¥1.500,00 | ¥1.500,00 | ¥1.467,00 | 953,70K |
| 2026-09-09 | ¥1.512,00 | -2,07 % | ¥1.525,00 | ¥1.532,00 | ¥1.490,00 | 928,70K |
| 2026-09-08 | ¥1.544,00 | +2,32 % | ¥1.554,00 | ¥1.585,00 | ¥1.525,00 | 1,57M |
| 2026-09-07 | ¥1.509,00 | -2,83 % | ¥1.534,00 | ¥1.560,00 | ¥1.509,00 | 1,20M |
| 2026-09-04 | ¥1.553,00 | +5,86 % | ¥1.497,00 | ¥1.578,00 | ¥1.485,00 | 1,76M |
| 2026-09-03 | ¥1.467,00 | +0,76 % | ¥1.458,00 | ¥1.473,00 | ¥1.428,00 | 742,10K |
| 2026-09-02 | ¥1.456,00 | -3,58 % | ¥1.498,00 | ¥1.499,00 | ¥1.447,00 | 821,90K |
| 2026-09-01 | ¥1.510,00 | 0,00 % | ¥1.508,00 | ¥1.518,00 | ¥1.488,00 | 646,00K |
| 2026-08-31 | ¥1.510,00 | +1,48 % | ¥1.518,00 | ¥1.518,00 | ¥1.479,00 | 866,20K |
| 2026-08-28 | ¥1.488,00 | -0,40 % | ¥1.485,00 | ¥1.498,00 | ¥1.474,00 | 527,20K |
| 2026-08-27 | ¥1.494,00 | -0,93 % | ¥1.503,00 | ¥1.518,00 | ¥1.486,00 | 590,40K |
| 2026-08-26 | ¥1.508,00 | -2,65 % | ¥1.548,00 | ¥1.559,00 | ¥1.504,00 | 620,30K |
| 2026-08-25 | ¥1.549,00 | +1,24 % | ¥1.549,00 | ¥1.574,00 | ¥1.537,00 | 693,70K |
| 2026-08-24 | ¥1.530,00 | +0,39 % | ¥1.510,00 | ¥1.539,00 | ¥1.500,00 | 407,00K |
| 2026-08-21 | ¥1.524,00 | -0,52 % | ¥1.538,00 | ¥1.558,00 | ¥1.510,00 | 597,50K |
| 2026-08-20 | ¥1.532,00 | +0,86 % | ¥1.542,00 | ¥1.545,00 | ¥1.517,00 | 629,40K |
| 2026-08-19 | ¥1.519,00 | +0,73 % | ¥1.532,00 | ¥1.538,00 | ¥1.503,00 | 580,00K |
| 2026-08-18 | ¥1.508,00 | +2,10 % | ¥1.476,00 | ¥1.517,00 | ¥1.468,00 | 674,90K |
| 2026-08-17 | ¥1.477,00 | -1,53 % | ¥1.500,00 | ¥1.501,00 | ¥1.477,00 | 406,00K |
| 2026-08-14 | ¥1.500,00 | +0,20 % | ¥1.484,00 | ¥1.503,00 | ¥1.474,00 | 634,50K |
| 2026-08-13 | ¥1.497,00 | +0,07 % | ¥1.482,00 | ¥1.497,00 | ¥1.475,00 | 497,70K |
| 2026-08-12 | ¥1.496,00 | -0,33 % | ¥1.494,00 | ¥1.499,00 | ¥1.469,00 | 628,80K |
| 2026-08-10 | ¥1.501,00 | +0,74 % | ¥1.490,00 | ¥1.504,00 | ¥1.466,00 | 487,30K |
| 2026-08-07 | ¥1.490,00 | +0,47 % | ¥1.477,00 | ¥1.490,00 | ¥1.459,00 | 682,80K |
| 2026-08-06 | ¥1.483,00 | +0,75 % | ¥1.491,00 | ¥1.496,00 | ¥1.469,00 | 639,30K |
| 2026-08-05 | ¥1.472,00 | 0,00 % | ¥1.472,00 | ¥1.480,00 | ¥1.457,00 | 592,80K |
| 2026-08-04 | ¥1.472,00 | -2,65 % | ¥1.530,00 | ¥1.532,00 | ¥1.467,00 | 707,80K |
| 2026-08-03 | ¥1.512,00 | +1,14 % | ¥1.525,00 | ¥1.542,00 | ¥1.476,00 | 1,03M |
| 2026-07-31 | ¥1.495,00 | -2,61 % | ¥1.495,00 | ¥1.536,00 | ¥1.493,00 | 1,13M |
| 2026-07-30 | ¥1.535,00 | -0,20 % | ¥1.540,00 | ¥1.549,00 | ¥1.489,00 | 1,18M |
| 2026-07-29 | ¥1.538,00 | +3,99 % | ¥1.493,00 | ¥1.541,00 | ¥1.456,00 | 1,40M |
| 2026-07-28 | ¥1.479,00 | +2,42 % | ¥1.457,00 | ¥1.505,00 | ¥1.432,00 | 1,26M |
| 2026-07-27 | ¥1.444,00 | +3,36 % | ¥1.405,00 | ¥1.451,00 | ¥1.390,00 | 856,10K |
| 2026-07-24 | ¥1.397,00 | +1,82 % | ¥1.366,00 | ¥1.397,00 | ¥1.352,00 | 1,34M |
| 2026-07-23 | ¥1.372,00 | -0,15 % | ¥1.380,00 | ¥1.388,00 | ¥1.363,00 | 513,80K |
| 2026-07-22 | ¥1.374,00 | -1,01 % | ¥1.330,00 | ¥1.378,00 | ¥1.314,00 | 1,39M |
| 2026-07-21 | ¥1.388,00 | -1,98 % | ¥1.431,00 | ¥1.445,00 | ¥1.381,00 | 1,04M |
| 2026-07-17 | ¥1.416,00 | -0,49 % | ¥1.445,00 | ¥1.468,00 | ¥1.408,00 | 1,05M |
| 2026-07-16 | ¥1.423,00 | -1,39 % | ¥1.440,00 | ¥1.452,00 | ¥1.423,00 | 860,30K |
| 2026-07-15 | ¥1.443,00 | -0,48 % | ¥1.449,00 | ¥1.457,00 | ¥1.434,00 | 547,70K |
| 2026-07-14 | ¥1.450,00 | -2,29 % | ¥1.500,00 | ¥1.507,00 | ¥1.448,00 | 833,30K |
| 2026-07-13 | ¥1.484,00 | +1,30 % | ¥1.480,00 | ¥1.498,00 | ¥1.464,00 | 835,10K |
| 2026-07-10 | ¥1.465,00 | -1,61 % | ¥1.504,00 | ¥1.504,00 | ¥1.446,00 | 1,13M |
| 2026-07-09 | ¥1.489,00 | +1,29 % | ¥1.450,00 | ¥1.491,00 | ¥1.446,00 | 1,09M |
| 2026-07-08 | ¥1.470,00 | -5,04 % | ¥1.458,00 | ¥1.522,00 | ¥1.449,00 | 2,38M |
| 2026-07-07 | ¥1.548,00 | 0,00 % | ¥1.528,00 | ¥1.562,00 | ¥1.520,00 | 1,14M |
| 2026-07-06 | ¥1.548,00 | +2,25 % | ¥1.530,00 | ¥1.548,00 | ¥1.513,00 | 748,80K |
| 2026-07-03 | ¥1.514,00 | +1,82 % | ¥1.509,00 | ¥1.521,00 | ¥1.493,00 | 905,50K |
| 2026-07-02 | ¥1.487,00 | +3,99 % | ¥1.490,00 | ¥1.503,00 | ¥1.470,00 | 1,13M |
| 2026-07-01 | ¥1.430,00 | -2,85 % | ¥1.458,00 | ¥1.465,00 | ¥1.428,00 | 699,80K |
| 2026-06-30 | ¥1.472,00 | -1,14 % | ¥1.495,00 | ¥1.512,00 | ¥1.461,00 | 626,60K |
| 2026-06-29 | ¥1.489,00 | +1,78 % | ¥1.465,00 | ¥1.509,00 | ¥1.461,00 | 714,30K |
| 2026-06-26 | ¥1.463,00 | +0,07 % | ¥1.461,00 | ¥1.468,00 | ¥1.444,00 | 611,80K |
| 2026-06-25 | ¥1.462,00 | +5,56 % | ¥1.449,00 | ¥1.479,00 | ¥1.422,00 | 1,28M |
| 2026-06-24 | ¥1.385,00 | -1,77 % | ¥1.424,00 | ¥1.426,00 | ¥1.385,00 | 450,80K |
| 2026-06-23 | ¥1.410,00 | +2,55 % | ¥1.370,00 | ¥1.428,00 | ¥1.365,00 | 793,00K |
| 2026-06-22 | ¥1.375,00 | -0,15 % | ¥1.371,00 | ¥1.388,00 | ¥1.366,00 | 576,40K |
| 2026-06-19 | ¥1.377,00 | -1,36 % | ¥1.380,00 | ¥1.393,00 | ¥1.361,00 | 851,40K |
| 2026-06-18 | ¥1.396,00 | -1,13 % | ¥1.400,00 | ¥1.415,00 | ¥1.387,00 | 477,20K |
| 2026-06-17 | ¥1.412,00 | +0,71 % | ¥1.420,00 | ¥1.440,00 | ¥1.412,00 | 340,20K |
| 2026-06-16 | ¥1.402,00 | -1,61 % | ¥1.405,00 | ¥1.421,00 | ¥1.382,00 | 626,60K |
| 2026-06-15 | ¥1.425,00 | +0,07 % | ¥1.430,00 | ¥1.438,00 | ¥1.413,00 | 681,30K |
| 2026-06-12 | ¥1.424,00 | -1,04 % | ¥1.442,00 | ¥1.447,00 | ¥1.408,00 | 672,40K |
| 2026-06-11 | ¥1.439,00 | -0,62 % | ¥1.461,00 | ¥1.481,00 | ¥1.416,00 | 652,50K |
| 2026-06-10 | ¥1.448,00 | +3,72 % | ¥1.413,00 | ¥1.454,00 | ¥1.406,00 | 848,40K |
| 2026-06-09 | ¥1.396,00 | -0,99 % | ¥1.400,00 | ¥1.414,00 | ¥1.373,00 | 726,40K |
| 2026-06-08 | ¥1.410,00 | +0,71 % | ¥1.404,00 | ¥1.449,00 | ¥1.401,00 | 1,15M |
| 2026-06-05 | ¥1.400,00 | +0,29 % | ¥1.392,00 | ¥1.422,00 | ¥1.382,00 | 712,10K |
| 2026-06-04 | ¥1.396,00 | +0,22 % | ¥1.380,00 | ¥1.414,00 | ¥1.371,00 | 1,53M |
| 2026-06-03 | ¥1.393,00 | +1,46 % | ¥1.349,00 | ¥1.404,00 | ¥1.342,00 | 664,60K |
| 2026-06-02 | ¥1.373,00 | +1,18 % | ¥1.347,00 | ¥1.379,00 | ¥1.325,00 | 794,50K |
| 2026-06-01 | ¥1.357,00 | -1,88 % | ¥1.383,00 | ¥1.387,00 | ¥1.334,00 | 1,03M |
| 2026-05-29 | ¥1.383,00 | -0,79 % | ¥1.368,00 | ¥1.403,00 | ¥1.366,00 | 1,06M |
| 2026-05-28 | ¥1.394,00 | +1,38 % | ¥1.416,00 | ¥1.455,00 | ¥1.386,00 | 1,49M |
| 2026-05-27 | ¥1.375,00 | +0,51 % | ¥1.360,00 | ¥1.386,00 | ¥1.350,00 | 972,50K |
| 2026-05-26 | ¥1.368,00 | -1,08 % | ¥1.375,00 | ¥1.388,00 | ¥1.357,00 | 773,30K |
| 2026-05-25 | ¥1.383,00 | -3,02 % | ¥1.416,00 | ¥1.418,00 | ¥1.381,00 | 951,90K |
| 2026-05-22 | ¥1.426,00 | +0,21 % | ¥1.401,00 | ¥1.428,00 | ¥1.391,00 | 545,50K |