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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	4,950	5,320	5,320	5,370	4,950	680,500
September 03, 2025	4,980	5,020	5,020	5,040	4,935	395,000
September 02, 2025	5,050	4,985	4,985	5,090	4,960	366,600
September 01, 2025	5,050	5,050	5,050	5,130	5,020	277,500
August 29, 2025	4,985	5,140	5,140	5,160	4,945	570,000
August 28, 2025	4,975	5,000	5,000	5,050	4,870	456,700
August 27, 2025	4,980	4,950	4,950	5,020	4,900	510,700
August 26, 2025	5,080	5,020	5,020	5,130	5,000	736,400
August 25, 2025	5,210	5,080	5,080	5,210	5,080	459,100
August 22, 2025	5,260	5,210	5,210	5,290	5,090	565,900
August 21, 2025	5,200	5,250	5,250	5,260	5,170	314,400
August 20, 2025	5,350	5,270	5,270	5,380	5,250	381,400
August 19, 2025	5,420	5,350	5,350	5,450	5,320	308,400
August 18, 2025	5,340	5,410	5,410	5,410	5,330	336,200
August 15, 2025	5,300	5,390	5,390	5,390	5,210	501,000
August 14, 2025	5,460	5,400	5,400	5,490	5,340	392,100
August 13, 2025	5,430	5,450	5,450	5,450	5,260	454,000
August 12, 2025	5,500	5,410	5,410	5,510	5,340	407,500

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