PAL Group Holdings Co. Ltd. - 2726.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,132	2,171	2,171	2,171	2,132	365,000
December 03, 2025	2,130	2,136	2,136	2,160	2,107	461,000
December 02, 2025	2,185	2,155	2,155	2,192	2,152	578,600
December 01, 2025	2,205	2,174	2,174	2,230	2,157	702,500
November 28, 2025	2,197	2,180	2,180	2,225	2,174	475,900
November 27, 2025	2,185	2,202	2,202	2,218	2,179	653,500
November 26, 2025	2,190	2,194	2,194	2,218	2,172	1.01M
November 25, 2025	2,174	2,177	2,177	2,199	2,118	1.22M
November 21, 2025	2,100	2,167	2,167	2,167	2,088	976,100
November 20, 2025	2,071	2,066	2,066	2,094	2,031	760,100
November 19, 2025	2,088	2,101	2,101	2,143	2,082	793,900
November 18, 2025	2,061	2,085	2,085	2,102	2,043	1.06M
November 17, 2025	2,072	2,043	2,043	2,080	1,970	1.24M
November 14, 2025	2,090	2,114	2,114	2,144	2,088	723,700
November 13, 2025	2,077	2,081	2,081	2,115	2,072	701,800
November 12, 2025	2,083	2,061	2,061	2,095	2,057	600,900
November 11, 2025	2,123	2,092	2,092	2,134	2,066	907,800
November 10, 2025	2,125	2,143	2,143	2,213	2,117	1.48M
November 07, 2025	2,045	2,143	2,143	2,155	2,037	1.78M
November 06, 2025	2,080	2,020	2,020	2,096	2,020	1.04M
November 05, 2025	2,058	2,077	2,077	2,129	2,025	1.93M
November 04, 2025	2,007	2,049	2,049	2,050	1,984	1.21M
October 31, 2025	1,933	1,982	1,982	2,007	1,929	945,900
October 30, 2025	1,947	1,934	1,934	1,966	1,922	1.93M
October 29, 2025	2,020	1,913	1,913	2,029	1,912	1.75M
October 28, 2025	2,040	2,030	2,030	2,069	2,025	1.14M
October 27, 2025	2,075	2,066	2,066	2,119	2,050	1.31M
October 24, 2025	2,131	2,089	2,089	2,154	2,082	1.92M
October 23, 2025	2,075	2,135	2,135	2,179	2,066	2.98M
October 22, 2025	2,032	2,054	2,054	2,123	2,030	2.95M
October 21, 2025	1,951	2,012	2,012	2,032	1,929	1.99M
October 20, 2025	1,962	1,939	1,939	1,981	1,919	1.62M
October 17, 2025	1,932	1,951	1,951	1,957	1,883	1.72M
October 16, 2025	1,930	1,924	1,924	1,936	1,880	3.12M
October 15, 2025	1,950	1,946	1,946	1,961	1,919	2.22M
October 14, 2025	2,001	1,969	1,969	2,021	1,953	2.37M
October 10, 2025	2,019	2,035	2,035	2,067	1,994	3.32M
October 09, 2025	2,126	2,040	2,040	2,156	2,030	3.54M
October 08, 2025	2,164	2,173	2,173	2,247	2,145	4.34M
October 07, 2025	2,336	2,364	2,364	2,384	2,323	1.74M
October 06, 2025	2,345	2,338	2,338	2,348	2,284	1.69M
October 03, 2025	2,350	2,345	2,345	2,355	2,303	1.05M
October 02, 2025	2,424	2,358	2,358	2,439	2,333	1.06M
October 01, 2025	2,495	2,474	2,474	2,503	2,435	1.48M
September 30, 2025	2,605	2,510	2,510	2,609	2,510	753,000
September 29, 2025	2,648	2,623	2,623	2,648	2,571	595,800
September 26, 2025	2,613	2,638	2,638	2,649	2,596	651,200
September 25, 2025	2,594	2,614	2,614	2,634	2,581	767,800
September 24, 2025	2,528	2,592	2,592	2,595	2,510	788,600
September 22, 2025	2,580	2,558	2,558	2,595	2,543	781,100
September 19, 2025	2,613	2,599	2,599	2,642	2,571	1.1M
September 18, 2025	2,663	2,649	2,649	2,681	2,612	871,000
September 17, 2025	2,665	2,677	2,677	2,692	2,629	1.05M
September 16, 2025	2,811	2,665	2,665	2,811	2,664	1.24M
September 12, 2025	2,846	2,831	2,831	2,862	2,760	1.05M
September 11, 2025	2,750	2,836	2,836	2,897	2,716	1.22M
September 10, 2025	2,816	2,783	2,783	2,948	2,749	1.51M
September 09, 2025	2,888	2,866	2,866	2,910	2,826	1.2M
September 08, 2025	2,750	2,810	2,810	2,915	2,740	1.55M
September 05, 2025	5,310	5,430	5,430	5,470	5,270	393,000

PAL Group Holdings Co. Ltd. (2726.T) JPX