PAL GROUP Holdings Co., Ltd. 2726
TSE · Japan · Retail Trade
¥1,429.00-2.00 (-0.14%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |