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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,806	1,751	1,751	1,844	1,730	5.49M
January 13, 2026	1,992	1,926	1,926	1,994	1,912	1.32M
January 09, 2026	1,960	1,988	1,988	1,996	1,959	785,800
January 08, 2026	1,990	1,950	1,950	1,995	1,950	876,900
January 07, 2026	1,974	1,986	1,986	2,001	1,943	824,900
January 06, 2026	1,992	1,980	1,980	2,002	1,965	1.26M
January 05, 2026	2,032	1,986	1,986	2,036	1,960	1.24M
December 30, 2025	2,050	2,036	2,036	2,057	2,033	284,100
December 29, 2025	2,065	2,051	2,051	2,072	2,031	377,900
December 26, 2025	2,062	2,046	2,046	2,084	2,046	383,100
December 25, 2025	2,040	2,047	2,047	2,054	2,020	346,200
December 24, 2025	2,047	2,034	2,034	2,065	2,025	417,300
December 23, 2025	2,025	2,049	2,049	2,070	2,018	539,300
December 22, 2025	2,086	2,029	2,029	2,096	2,017	782,600
December 19, 2025	2,106	2,106	2,106	2,131	2,087	508,700
December 18, 2025	2,107	2,122	2,122	2,125	2,085	385,600
December 17, 2025	2,123	2,087	2,087	2,139	2,082	334,300
December 16, 2025	2,125	2,077	2,077	2,135	2,077	451,800
December 15, 2025	2,106	2,139	2,139	2,162	2,103	533,900
December 12, 2025	2,115	2,086	2,086	2,137	2,075	580,900
December 11, 2025	2,106	2,071	2,071	2,107	2,061	328,900
December 10, 2025	2,101	2,093	2,093	2,126	2,088	397,900
December 09, 2025	2,127	2,086	2,086	2,151	2,063	645,200
December 08, 2025	2,115	2,149	2,149	2,153	2,109	400,600
December 05, 2025	2,140	2,104	2,104	2,163	2,102	551,500
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

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