Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

PAL GROUP Holdings CO., LTD. (2726.T)

Compare
3,220.00
-10.00
(-0.31%)
At close: February 21 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253,180.003,245.003,175.003,220.003,220.00364,300
Feb 20, 20253,225.003,240.003,175.003,230.003,230.00280,300
Feb 19, 20253,240.003,240.003,175.003,220.003,220.00211,200
Feb 18, 20253,340.003,340.003,240.003,255.003,255.00182,600
Feb 17, 20253,350.003,380.003,285.003,310.003,310.00270,100
Feb 14, 20253,310.003,340.003,290.003,295.003,295.00153,800
Feb 13, 20253,295.003,320.003,275.003,320.003,320.00211,100
Feb 12, 20253,325.003,335.003,230.003,280.003,280.00246,700
Feb 10, 20253,290.003,360.003,290.003,335.003,335.00208,500
Feb 7, 20253,405.003,420.003,310.003,315.003,315.00232,300
Feb 6, 20253,335.003,405.003,335.003,395.003,395.00257,800
Feb 5, 20253,300.003,345.003,270.003,315.003,315.00212,300
Feb 4, 20253,400.003,440.003,265.003,285.003,285.00302,700
Feb 3, 20253,405.003,410.003,340.003,390.003,390.00218,500
Jan 31, 20253,510.003,510.003,430.003,440.003,440.00237,800
Jan 30, 20253,455.003,535.003,450.003,515.003,515.00230,100
Jan 29, 20253,515.003,515.003,435.003,445.003,445.00326,200
Jan 28, 20253,520.003,670.003,470.003,495.003,495.00474,200
Jan 27, 20253,530.003,535.003,390.003,410.003,410.00502,400
Jan 24, 20253,490.003,500.003,435.003,495.003,495.00430,900
Jan 23, 20253,330.003,440.003,310.003,420.003,420.00441,000
Jan 22, 20253,300.003,305.003,220.003,280.003,280.00236,900
Jan 21, 20253,140.003,295.003,130.003,275.003,275.00290,600
Jan 20, 20253,180.003,250.003,155.003,195.003,195.00360,600
Jan 17, 20253,120.003,245.003,115.003,220.003,220.00555,000
Jan 16, 20253,100.003,185.003,045.003,160.003,160.00606,000
Jan 15, 20252,836.003,035.002,758.002,976.002,976.00753,100
Jan 14, 20252,980.002,981.002,878.002,923.002,923.00662,200
Jan 10, 20252,994.003,015.002,980.002,980.002,980.00370,000
Jan 9, 20253,025.003,045.003,000.003,010.003,010.00242,400
Jan 8, 20253,035.003,040.002,997.003,020.003,020.00235,200
Jan 7, 20253,060.003,090.003,040.003,040.003,040.00204,900
Jan 6, 20253,055.003,105.003,030.003,050.003,050.00232,900
Dec 30, 20243,100.003,110.003,030.003,055.003,055.00270,400
Dec 27, 20243,135.003,140.003,105.003,140.003,140.00251,500
Dec 26, 20243,085.003,100.003,030.003,100.003,100.00410,200
Dec 25, 20243,140.003,140.003,075.003,105.003,105.00116,800
Dec 24, 20243,130.003,160.003,100.003,130.003,130.00223,700
Dec 23, 20243,155.003,215.003,140.003,185.003,185.00234,900
Dec 20, 20243,240.003,240.003,090.003,105.003,105.00402,900
Dec 19, 20243,170.003,235.003,170.003,220.003,220.00184,400
Dec 18, 20243,245.003,255.003,205.003,230.003,230.00135,600
Dec 17, 20243,230.003,245.003,185.003,215.003,215.00217,400
Dec 16, 20243,320.003,330.003,220.003,225.003,225.00128,300
Dec 13, 20243,310.003,320.003,260.003,300.003,300.00190,000
Dec 12, 20243,305.003,365.003,275.003,340.003,340.00240,300
Dec 11, 20243,250.003,305.003,225.003,265.003,265.00162,500
Dec 10, 20243,265.003,285.003,200.003,255.003,255.00218,300
Dec 9, 20243,240.003,295.003,220.003,295.003,295.00233,000
Dec 6, 20243,235.003,295.003,205.003,220.003,220.00170,500
Dec 5, 20243,240.003,265.003,205.003,255.003,255.00207,900
Dec 4, 20243,240.003,325.003,230.003,265.003,265.00240,400
Dec 3, 20243,240.003,310.003,225.003,250.003,250.00268,000
Dec 2, 20243,285.003,315.003,195.003,250.003,250.00346,900
Nov 29, 20243,105.003,250.003,085.003,230.003,230.00454,200
Nov 28, 20243,130.003,170.003,075.003,090.003,090.00320,300
Nov 27, 20243,020.003,120.003,010.003,110.003,110.00428,300
Nov 26, 20243,065.003,125.003,020.003,045.003,045.00420,400
Nov 25, 20242,988.003,020.002,957.002,987.002,987.00317,700
Nov 22, 20242,858.002,962.002,857.002,951.002,951.00274,200
Nov 21, 20242,914.002,935.002,836.002,862.002,862.00306,100
Nov 20, 20242,904.002,933.002,871.002,918.002,918.00217,300
Nov 19, 20242,945.003,010.002,912.002,918.002,918.00314,800
Nov 18, 20242,893.003,060.002,893.002,973.002,973.00367,000
Nov 15, 20242,985.003,010.002,893.002,893.002,893.00460,600
Nov 14, 20242,999.003,015.002,957.002,975.002,975.00217,400
Nov 13, 20243,035.003,045.003,000.003,015.003,015.00207,500
Nov 12, 20243,025.003,070.003,015.003,035.003,035.00183,700
Nov 11, 20242,999.003,040.002,990.003,030.003,030.00243,900
Nov 8, 20242,958.003,015.002,945.002,989.002,989.00474,300
Nov 7, 20243,025.003,040.002,925.002,945.002,945.00637,900
Nov 6, 20243,090.003,115.003,040.003,055.003,055.00255,600
Nov 5, 20243,235.003,235.003,035.003,035.003,035.00278,700
Nov 1, 20243,025.003,075.003,000.003,055.003,055.00257,900
Oct 31, 20243,090.003,120.003,035.003,060.003,060.00351,500
Oct 30, 20243,050.003,080.003,020.003,065.003,065.00952,300
Oct 29, 20243,000.003,065.002,962.003,035.003,035.00289,600
Oct 28, 20242,956.003,025.002,950.003,025.003,025.00329,300
Oct 25, 20242,995.002,999.002,921.002,950.002,950.00588,600
Oct 24, 20242,974.003,035.002,960.002,971.002,971.00660,200
Oct 23, 20243,145.003,155.002,994.002,994.002,994.00695,400
Oct 22, 20243,210.003,240.003,155.003,170.003,170.00385,000
Oct 21, 20243,215.003,245.003,180.003,220.003,220.00449,000
Oct 18, 20243,105.003,195.003,075.003,145.003,145.00541,400
Oct 17, 20243,090.003,185.003,040.003,145.003,145.001,269,700
Oct 16, 20243,000.003,070.002,929.003,020.003,020.002,412,700
Oct 15, 20242,581.002,628.002,548.002,598.002,598.00988,300
Oct 11, 20242,537.002,592.002,528.002,572.002,572.00517,300
Oct 10, 20242,529.002,536.002,498.002,506.002,506.00439,900
Oct 9, 20242,500.002,566.002,494.002,555.002,555.00486,900
Oct 8, 20242,485.002,526.002,452.002,493.002,493.00523,500
Oct 7, 20242,434.002,471.002,406.002,447.002,447.00265,100
Oct 4, 20242,422.002,489.002,415.002,462.002,462.00322,300
Oct 3, 20242,379.002,431.002,371.002,420.002,420.00460,700
Oct 2, 20242,446.002,465.002,380.002,387.002,387.00491,800
Oct 1, 20242,488.002,499.002,452.002,459.002,459.00588,900
Sep 30, 20242,591.002,605.002,488.002,538.002,538.00934,000
Sep 27, 20242,407.002,443.002,355.002,391.002,391.00880,900
Sep 26, 20242,393.002,475.002,387.002,457.002,457.00705,600
Sep 25, 20242,406.002,444.002,397.002,432.002,432.00347,100
Sep 24, 20242,420.002,424.002,383.002,391.002,391.00392,600
Sep 20, 20242,412.002,434.002,342.002,434.002,434.00504,100
Sep 19, 20242,407.002,455.002,374.002,415.002,415.00562,200
Sep 18, 20242,442.002,472.002,404.002,413.002,413.00252,900
Sep 17, 20242,430.002,460.002,414.002,442.002,442.00403,200
Sep 13, 20242,463.002,493.002,404.002,404.002,404.00532,800
Sep 12, 20242,365.002,448.002,343.002,433.002,433.00564,100
Sep 11, 20242,404.002,416.002,327.002,348.002,348.00464,000
Sep 10, 20242,390.002,411.002,364.002,411.002,411.00257,000
Sep 9, 20242,376.002,410.002,340.002,386.002,386.00532,800
Sep 6, 20242,407.002,446.002,358.002,374.002,374.00328,400
Sep 5, 20242,382.002,482.002,369.002,380.002,380.00643,000
Sep 4, 20242,357.002,424.002,351.002,360.002,360.00405,200
Sep 3, 20242,300.002,358.002,293.002,358.002,358.00255,900
Sep 2, 20242,337.002,337.002,291.002,309.002,309.00334,600
Aug 30, 20242,382.002,391.002,310.002,364.002,364.00762,900
Aug 29, 20242,365.002,404.002,341.002,397.002,397.00635,600
Aug 28, 20242,365.002,419.002,351.002,386.002,386.00462,000
Aug 27, 20242,393.002,487.002,388.002,425.002,425.00873,100
Aug 26, 20242,343.002,409.002,332.002,361.002,361.00914,600
Aug 23, 20242,244.002,289.002,241.002,252.002,252.00453,300
Aug 22, 20242,225.002,267.002,221.002,262.002,262.00428,900
Aug 21, 20242,207.002,224.002,163.002,192.002,192.00394,000
Aug 20, 20242,112.002,207.002,106.002,196.002,196.00589,400
Aug 19, 20242,111.002,163.002,102.002,149.002,149.00533,300
Aug 16, 20242,049.002,077.002,015.002,068.002,068.00451,200
Aug 15, 20242,047.002,073.002,028.002,072.002,072.00397,900
Aug 14, 20242,087.002,102.001,998.002,035.002,035.00678,400
Aug 13, 20242,106.002,110.002,025.002,057.002,057.00894,900
Aug 9, 20242,093.002,148.002,055.002,106.002,106.00551,400
Aug 8, 20242,016.002,131.002,016.002,106.002,106.00524,300
Aug 7, 20242,036.002,110.002,025.002,027.002,027.00696,300
Aug 6, 20242,082.002,114.002,016.002,063.002,063.001,024,500
Aug 5, 20242,000.002,081.001,910.001,939.001,939.002,029,500
Aug 2, 20242,064.002,110.001,987.002,019.002,019.001,291,100
Aug 1, 20242,061.002,133.002,060.002,114.002,114.002,234,600
Jul 31, 20241,951.002,031.001,859.002,030.002,030.002,183,500
Jul 30, 20241,729.001,959.001,705.001,925.001,925.002,433,000
Jul 29, 20241,700.001,746.001,692.001,743.001,743.00339,100
Jul 26, 20241,738.001,742.001,683.001,683.001,683.00413,000
Jul 25, 20241,717.001,762.001,707.001,740.001,740.00603,400
Jul 24, 20241,713.001,751.001,695.001,721.001,721.00595,100
Jul 23, 20241,685.001,729.001,685.001,715.001,715.00285,000
Jul 22, 20241,688.001,710.001,663.001,677.001,677.00279,800
Jul 19, 20241,698.001,706.001,671.001,687.001,687.00451,500
Jul 18, 20241,670.001,778.001,659.001,729.001,729.001,295,500
Jul 17, 20241,631.001,639.001,613.001,626.001,626.00424,800
Jul 16, 20241,700.001,704.001,633.001,634.001,634.00569,300
Jul 12, 20241,680.001,723.001,668.001,697.001,697.00563,400
Jul 11, 20241,610.001,671.001,597.001,663.001,663.00527,900
Jul 10, 20241,645.001,645.001,599.001,610.001,610.00569,300
Jul 9, 20241,634.001,647.001,618.001,629.001,629.00620,200
Jul 8, 20241,672.001,672.001,614.001,624.001,624.00629,600
Jul 5, 20241,701.001,701.001,653.001,664.001,664.00535,200
Jul 4, 20241,717.001,725.001,699.001,704.001,704.00340,300
Jul 3, 20241,705.001,733.001,701.001,720.001,720.00275,400
Jul 2, 20241,732.001,747.001,681.001,722.001,722.00699,400
Jul 1, 20241,803.001,805.001,734.001,734.001,734.00498,500
Jun 28, 20241,830.001,830.001,806.001,813.001,813.00140,200
Jun 27, 20241,834.001,847.001,826.001,831.001,831.00198,500
Jun 26, 20241,815.001,845.001,815.001,824.001,824.00168,300
Jun 25, 20241,807.001,843.001,806.001,829.001,829.00174,600
Jun 24, 20241,786.001,795.001,777.001,790.001,790.00164,300
Jun 21, 20241,787.001,807.001,777.001,780.001,780.00194,800
Jun 20, 20241,768.001,796.001,768.001,786.001,786.00153,300
Jun 19, 20241,763.001,780.001,757.001,768.001,768.00166,300
Jun 18, 20241,792.001,794.001,750.001,764.001,764.00178,700
Jun 17, 20241,774.001,788.001,750.001,782.001,782.00281,500
Jun 14, 20241,740.001,784.001,725.001,775.001,775.00287,500
Jun 13, 20241,778.001,789.001,747.001,750.001,750.00235,400
Jun 12, 20241,807.001,816.001,753.001,759.001,759.00479,900
Jun 11, 20241,845.001,847.001,811.001,820.001,820.00201,100
Jun 10, 20241,822.001,844.001,817.001,843.001,843.00158,500
Jun 7, 20241,811.001,835.001,810.001,835.001,835.00163,000
Jun 6, 20241,836.001,849.001,804.001,816.001,816.00190,000
Jun 5, 20241,799.001,846.001,793.001,831.001,831.00299,700
Jun 4, 20241,787.001,790.001,756.001,788.001,788.00480,000
Jun 3, 20241,814.001,822.001,785.001,785.001,785.00248,000
May 31, 20241,794.001,815.001,786.001,814.001,814.00421,900
May 30, 20241,760.001,792.001,738.001,778.001,778.00233,000
May 29, 20241,797.001,803.001,768.001,773.001,773.00252,100
May 28, 20241,842.001,850.001,797.001,797.001,797.00244,400
May 27, 20241,826.001,853.001,819.001,842.001,842.00264,600
May 24, 20241,808.001,818.001,792.001,806.001,806.00525,500
May 23, 20241,830.001,840.001,809.001,818.001,818.00322,000
May 22, 20241,861.001,871.001,828.001,834.001,834.00309,400
May 21, 20241,860.001,878.001,852.001,859.001,859.00251,600
May 20, 20241,891.001,897.001,852.001,866.001,866.00222,300
May 17, 20241,851.001,901.001,851.001,890.001,890.00352,400
May 16, 20241,895.001,899.001,833.001,872.001,872.00384,600
May 15, 20241,855.001,867.001,846.001,858.001,858.00267,100
May 14, 20241,845.001,881.001,845.001,874.001,874.00339,500
May 13, 20241,822.001,833.001,802.001,817.001,817.00364,900
May 10, 20241,829.001,839.001,812.001,830.001,830.00438,800
May 9, 20241,841.001,848.001,803.001,813.001,813.00367,100
May 8, 20241,850.001,877.001,848.001,851.001,851.00263,300
May 7, 20241,844.001,887.001,839.001,854.001,854.00475,700
May 2, 20241,844.001,865.001,826.001,830.001,830.00456,500
May 1, 20241,900.001,902.001,842.001,842.001,842.00362,800
Apr 30, 20241,896.001,909.001,852.001,900.001,900.00496,100
Apr 26, 20241,861.001,908.001,850.001,900.001,900.00396,700
Apr 25, 20241,911.001,912.001,871.001,872.001,872.00356,400
Apr 24, 20241,933.001,934.001,892.001,903.001,903.00355,900
Apr 23, 20241,916.001,963.001,911.001,932.001,932.00560,600
Apr 22, 20241,909.001,941.001,873.001,886.001,886.00634,000
Apr 19, 20241,980.001,992.001,901.001,901.001,901.00513,400
Apr 18, 20241,905.002,019.001,905.001,999.001,999.00910,000
Apr 17, 20241,847.001,926.001,834.001,895.001,895.00846,500
Apr 16, 20241,869.001,905.001,833.001,864.001,864.001,096,300
Apr 15, 20241,986.001,988.001,904.001,909.001,909.00870,200
Apr 12, 20241,929.002,004.001,909.001,996.001,996.001,431,600
Apr 11, 20242,040.002,042.001,941.001,941.001,941.001,767,100
Apr 10, 20242,232.002,254.002,046.002,084.002,084.002,370,400
Apr 9, 20242,466.002,466.002,359.002,382.002,382.00351,200
Apr 8, 20242,451.002,484.002,432.002,456.002,456.00273,100
Apr 5, 20242,409.002,468.002,383.002,457.002,457.00254,700
Apr 4, 20242,459.002,471.002,401.002,442.002,442.00276,900
Apr 3, 20242,443.002,456.002,408.002,425.002,425.00270,500
Apr 2, 20242,547.002,553.002,406.002,443.002,443.00463,800
Apr 1, 20242,588.002,605.002,528.002,553.002,553.00221,400
Mar 29, 20242,537.002,622.002,529.002,598.002,598.00188,500
Mar 28, 20242,594.002,603.002,557.002,573.002,573.00174,400
Mar 27, 20242,549.002,616.002,533.002,565.002,565.00266,900
Mar 26, 20242,544.002,552.002,485.002,526.002,526.00257,800
Mar 25, 20242,600.002,620.002,513.002,533.002,533.00287,200
Mar 22, 20242,555.002,573.002,515.002,550.002,550.00247,900
Mar 21, 20242,557.002,581.002,513.002,572.002,572.00495,900
Mar 19, 20242,667.002,667.002,548.002,563.002,563.00357,800
Mar 18, 20242,622.002,676.002,593.002,666.002,666.00263,300
Mar 15, 20242,602.002,627.002,568.002,621.002,621.00323,800
Mar 14, 20242,561.002,604.002,528.002,601.002,601.00218,700
Mar 13, 20242,580.002,632.002,521.002,551.002,551.00363,400
Mar 12, 20242,528.002,629.002,509.002,598.002,598.00774,800
Mar 11, 20242,440.002,534.002,434.002,529.002,529.00708,100
Mar 8, 20242,352.002,413.002,345.002,412.002,412.00467,000
Mar 7, 20242,293.002,382.002,286.002,382.002,382.00406,300
Mar 6, 20242,245.002,326.002,231.002,316.002,316.00348,900
Mar 5, 20242,244.002,250.002,217.002,243.002,243.00156,200
Mar 4, 20242,260.002,286.002,232.002,251.002,251.00244,500
Mar 1, 20242,277.002,318.002,234.002,264.002,264.00345,200
Feb 29, 20242,241.002,299.002,236.002,271.002,271.00373,200
Feb 28, 2024 50.00 Dividend
Feb 28, 20242,223.002,313.002,219.002,265.002,265.00451,500
Feb 27, 20242,287.002,287.002,239.002,259.002,209.00460,000
Feb 26, 20242,225.002,280.002,223.002,266.002,215.84293,500
Feb 22, 20242,311.002,316.002,221.002,237.002,187.49329,800
Feb 21, 20242,224.002,270.002,216.002,261.002,210.96293,000

Related Tickers