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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,671	1,671	1,671	1,675	1,646	824,700
February 19, 2026	1,692	1,671	1,671	1,693	1,667	644,200
February 18, 2026	1,665	1,693	1,693	1,693	1,650	692,800
February 17, 2026	1,661	1,655	1,655	1,673	1,654	606,100
February 16, 2026	1,660	1,660	1,660	1,665	1,629	775,300
February 13, 2026	1,666	1,651	1,651	1,676	1,631	1.09M
February 12, 2026	1,631	1,663	1,663	1,670	1,617	1.03M
February 10, 2026	1,620	1,639	1,639	1,653	1,606	791,100
February 09, 2026	1,612	1,608	1,608	1,618	1,588	1.51M
February 06, 2026	1,652	1,615	1,615	1,659	1,605	1.13M
February 05, 2026	1,625	1,651	1,651	1,660	1,613	1.32M
February 04, 2026	1,640	1,623	1,623	1,644	1,615	1.23M
February 03, 2026	1,669	1,656	1,656	1,678	1,640	1.2M
February 02, 2026	1,664	1,674	1,674	1,690	1,662	856,500
January 30, 2026	1,697	1,668	1,668	1,698	1,664	1.4M
January 29, 2026	1,718	1,691	1,691	1,727	1,682	1.66M
January 28, 2026	1,737	1,708	1,708	1,742	1,705	1.24M
January 27, 2026	1,740	1,733	1,733	1,755	1,719	1.62M
January 26, 2026	1,760	1,776	1,776	1,790	1,753	1.56M
January 23, 2026	1,722	1,721	1,721	1,733	1,707	1.23M
January 22, 2026	1,704	1,718	1,718	1,727	1,696	1.32M
January 21, 2026	1,732	1,714	1,714	1,740	1,702	1.48M
January 20, 2026	1,768	1,763	1,763	1,796	1,749	1.54M
January 19, 2026	1,735	1,739	1,739	1,753	1,724	1.85M
January 16, 2026	1,704	1,720	1,720	1,732	1,687	2.38M
January 15, 2026	1,730	1,703	1,703	1,742	1,685	3.35M
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

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