Tokyo - Delayed Quote JPY

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

3,620.00
-35.00
(-0.96%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20253,680.003,695.003,620.003,620.003,620.00448,200
May 22, 20253,610.003,725.003,610.003,655.003,655.00764,900
May 21, 20253,590.003,635.003,570.003,610.003,610.00616,000
May 20, 20253,660.003,710.003,605.003,620.003,620.001,624,700
May 19, 20253,640.003,745.003,640.003,660.003,660.001,267,400
May 16, 20253,665.003,725.003,620.003,645.003,645.00554,000
May 15, 20253,555.003,685.003,555.003,650.003,650.00599,100
May 14, 20253,550.003,675.003,520.003,580.003,580.00749,000
May 13, 20253,665.003,685.003,570.003,585.003,585.00749,400
May 12, 20253,745.003,805.003,650.003,650.003,650.001,166,200
May 9, 20253,835.004,075.003,830.004,025.004,025.00536,500
May 8, 20253,850.003,905.003,835.003,855.003,855.00246,800
May 7, 20253,800.003,965.003,790.003,880.003,880.00474,200
May 2, 20253,800.003,855.003,730.003,760.003,760.00797,200
May 1, 20253,970.003,995.003,890.003,935.003,935.00250,700
Apr 30, 20254,000.004,010.003,930.003,975.003,975.00303,400
Apr 28, 20253,800.004,010.003,800.004,000.004,000.00408,200
Apr 25, 20253,820.003,905.003,790.003,820.003,820.00591,700
Apr 24, 20254,070.004,075.003,810.003,865.003,865.00893,300
Apr 23, 20254,000.004,140.003,995.004,140.004,140.00647,800
Apr 22, 20254,140.004,265.004,125.004,180.004,180.00429,400
Apr 21, 20254,145.004,220.004,120.004,185.004,185.00407,600
Apr 18, 20253,995.004,155.003,985.004,100.004,100.00520,900
Apr 17, 20254,105.004,125.003,885.003,955.003,955.001,147,200
Apr 16, 20254,030.004,135.003,970.004,125.004,125.001,095,300
Apr 15, 20253,895.004,000.003,880.003,975.003,975.00570,100
Apr 14, 20253,760.003,980.003,745.003,825.003,825.00537,800
Apr 11, 20253,840.003,910.003,790.003,825.003,825.001,062,900
Apr 10, 20253,615.003,855.003,545.003,815.003,815.001,194,800
Apr 9, 20253,640.003,745.003,405.003,545.003,545.001,611,600
Apr 8, 20253,325.003,375.003,215.003,345.003,345.00876,100
Apr 7, 20253,200.003,350.003,155.003,265.003,265.00581,200
Apr 4, 20253,360.003,455.003,355.003,405.003,405.00761,400
Apr 3, 20253,040.003,315.003,040.003,295.003,295.00527,000
Apr 2, 20253,090.003,225.003,085.003,220.003,220.00513,700
Apr 1, 20253,025.003,045.002,999.003,020.003,020.00185,800
Mar 31, 20253,120.003,125.003,025.003,045.003,045.00258,900
Mar 28, 20253,140.003,190.003,125.003,145.003,145.00154,900
Mar 27, 20253,140.003,225.003,125.003,160.003,160.00301,800
Mar 26, 20253,120.003,155.003,085.003,155.003,155.00307,500
Mar 25, 20253,165.003,170.003,115.003,135.003,135.00191,200
Mar 24, 20253,145.003,160.003,095.003,140.003,140.00182,800
Mar 21, 20253,185.003,210.003,170.003,185.003,185.00161,300
Mar 19, 20253,110.003,185.003,110.003,185.003,185.00291,600
Mar 18, 20253,290.003,300.003,140.003,140.003,140.00351,400
Mar 17, 20253,310.003,310.003,220.003,300.003,300.00171,800
Mar 14, 20253,295.003,330.003,280.003,300.003,300.00153,000
Mar 13, 20253,335.003,355.003,280.003,335.003,335.00252,400
Mar 12, 20253,165.003,315.003,150.003,310.003,310.00371,100
Mar 11, 20253,165.003,175.003,065.003,095.003,095.00485,400
Mar 10, 20253,275.003,295.003,190.003,235.003,235.00210,800
Mar 7, 20253,270.003,295.003,195.003,205.003,205.00345,500
Mar 6, 20253,315.003,325.003,270.003,305.003,305.00195,200
Mar 5, 20253,225.003,280.003,220.003,245.003,245.00264,600
Mar 4, 20253,170.003,250.003,165.003,235.003,235.00332,200
Mar 3, 20253,090.003,195.003,070.003,145.003,145.00307,000
Feb 28, 20253,080.003,125.003,065.003,090.003,090.00288,500
Feb 27, 2025 60 Dividend
Feb 27, 20253,050.003,140.003,025.003,080.003,080.00344,500
Feb 26, 20253,115.003,145.003,075.003,085.003,025.00517,800
Feb 25, 20253,220.003,235.003,070.003,105.003,044.61520,100
Feb 21, 20253,180.003,245.003,175.003,220.003,157.37364,300
Feb 20, 20253,225.003,240.003,175.003,230.003,167.18280,300
Feb 19, 20253,240.003,240.003,175.003,220.003,157.37211,200
Feb 18, 20253,340.003,340.003,240.003,255.003,191.69182,600
Feb 17, 20253,350.003,380.003,285.003,310.003,245.62270,100
Feb 14, 20253,310.003,340.003,290.003,295.003,230.92153,800
Feb 13, 20253,295.003,320.003,275.003,320.003,255.43211,100
Feb 12, 20253,325.003,335.003,230.003,280.003,216.21246,700
Feb 10, 20253,290.003,360.003,290.003,335.003,270.14208,500
Feb 7, 20253,405.003,420.003,310.003,315.003,250.53232,300
Feb 6, 20253,335.003,405.003,335.003,395.003,328.97257,800
Feb 5, 20253,300.003,345.003,270.003,315.003,250.53212,300
Feb 4, 20253,400.003,440.003,265.003,285.003,221.11302,700
Feb 3, 20253,405.003,410.003,340.003,390.003,324.07218,500
Jan 31, 20253,510.003,510.003,430.003,440.003,373.10237,800
Jan 30, 20253,455.003,535.003,450.003,515.003,446.64230,100
Jan 29, 20253,515.003,515.003,435.003,445.003,378.00326,200
Jan 28, 20253,520.003,670.003,470.003,495.003,427.03474,200
Jan 27, 20253,530.003,535.003,390.003,410.003,343.68502,400
Jan 24, 20253,490.003,500.003,435.003,495.003,427.03430,900
Jan 23, 20253,330.003,440.003,310.003,420.003,353.48441,000
Jan 22, 20253,300.003,305.003,220.003,280.003,216.21236,900
Jan 21, 20253,140.003,295.003,130.003,275.003,211.30290,600
Jan 20, 20253,180.003,250.003,155.003,195.003,132.86360,600
Jan 17, 20253,120.003,245.003,115.003,220.003,157.37555,000
Jan 16, 20253,100.003,185.003,045.003,160.003,098.54606,000
Jan 15, 20252,836.003,035.002,758.002,976.002,918.12753,100
Jan 14, 20252,980.002,981.002,878.002,923.002,866.15662,200
Jan 10, 20252,994.003,015.002,980.002,980.002,922.04370,000
Jan 9, 20253,025.003,045.003,000.003,010.002,951.46242,400
Jan 8, 20253,035.003,040.002,997.003,020.002,961.26235,200
Jan 7, 20253,060.003,090.003,040.003,040.002,980.88204,900
Jan 6, 20253,055.003,105.003,030.003,050.002,990.68232,900
Dec 30, 20243,100.003,110.003,030.003,055.002,995.58270,400
Dec 27, 20243,135.003,140.003,105.003,140.003,078.93251,500
Dec 26, 20243,085.003,100.003,030.003,100.003,039.71410,200
Dec 25, 20243,140.003,140.003,075.003,105.003,044.61116,800
Dec 24, 20243,130.003,160.003,100.003,130.003,069.12223,700
Dec 23, 20243,155.003,215.003,140.003,185.003,123.06234,900
Dec 20, 20243,240.003,240.003,090.003,105.003,044.61402,900
Dec 19, 20243,170.003,235.003,170.003,220.003,157.37184,400
Dec 18, 20243,245.003,255.003,205.003,230.003,167.18135,600
Dec 17, 20243,230.003,245.003,185.003,215.003,152.47217,400
Dec 16, 20243,320.003,330.003,220.003,225.003,162.28128,300
Dec 13, 20243,310.003,320.003,260.003,300.003,235.82190,000
Dec 12, 20243,305.003,365.003,275.003,340.003,275.04240,300
Dec 11, 20243,250.003,305.003,225.003,265.003,201.50162,500
Dec 10, 20243,265.003,285.003,200.003,255.003,191.69218,300
Dec 9, 20243,240.003,295.003,220.003,295.003,230.92233,000
Dec 6, 20243,235.003,295.003,205.003,220.003,157.37170,500
Dec 5, 20243,240.003,265.003,205.003,255.003,191.69207,900
Dec 4, 20243,240.003,325.003,230.003,265.003,201.50240,400
Dec 3, 20243,240.003,310.003,225.003,250.003,186.79268,000
Dec 2, 20243,285.003,315.003,195.003,250.003,186.79346,900
Nov 29, 20243,105.003,250.003,085.003,230.003,167.18454,200
Nov 28, 20243,130.003,170.003,075.003,090.003,029.90320,300
Nov 27, 20243,020.003,120.003,010.003,110.003,049.51428,300
Nov 26, 20243,065.003,125.003,020.003,045.002,985.78420,400
Nov 25, 20242,988.003,020.002,957.002,987.002,928.91317,700
Nov 22, 20242,858.002,962.002,857.002,951.002,893.61274,200
Nov 21, 20242,914.002,935.002,836.002,862.002,806.34306,100
Nov 20, 20242,904.002,933.002,871.002,918.002,861.25217,300
Nov 19, 20242,945.003,010.002,912.002,918.002,861.25314,800
Nov 18, 20242,893.003,060.002,893.002,973.002,915.18367,000
Nov 15, 20242,985.003,010.002,893.002,893.002,836.73460,600
Nov 14, 20242,999.003,015.002,957.002,975.002,917.14217,400
Nov 13, 20243,035.003,045.003,000.003,015.002,956.36207,500
Nov 12, 20243,025.003,070.003,015.003,035.002,975.97183,700
Nov 11, 20242,999.003,040.002,990.003,030.002,971.07243,900
Nov 8, 20242,958.003,015.002,945.002,989.002,930.87474,300
Nov 7, 20243,025.003,040.002,925.002,945.002,887.72637,900
Nov 6, 20243,090.003,115.003,040.003,055.002,995.58255,600
Nov 5, 20243,235.003,235.003,035.003,035.002,975.97278,700
Nov 1, 20243,025.003,075.003,000.003,055.002,995.58257,900
Oct 31, 20243,090.003,120.003,035.003,060.003,000.49351,500
Oct 30, 20243,050.003,080.003,020.003,065.003,005.39952,300
Oct 29, 20243,000.003,065.002,962.003,035.002,975.97289,600
Oct 28, 20242,956.003,025.002,950.003,025.002,966.17329,300
Oct 25, 20242,995.002,999.002,921.002,950.002,892.63588,600
Oct 24, 20242,974.003,035.002,960.002,971.002,913.22660,200
Oct 23, 20243,145.003,155.002,994.002,994.002,935.77695,400
Oct 22, 20243,210.003,240.003,155.003,170.003,108.35385,000
Oct 21, 20243,215.003,245.003,180.003,220.003,157.37449,000
Oct 18, 20243,105.003,195.003,075.003,145.003,083.83541,400
Oct 17, 20243,090.003,185.003,040.003,145.003,083.831,269,700
Oct 16, 20243,000.003,070.002,929.003,020.002,961.262,412,700
Oct 15, 20242,581.002,628.002,548.002,598.002,547.47988,300
Oct 11, 20242,537.002,592.002,528.002,572.002,521.98517,300
Oct 10, 20242,529.002,536.002,498.002,506.002,457.26439,900
Oct 9, 20242,500.002,566.002,494.002,555.002,505.31486,900
Oct 8, 20242,485.002,526.002,452.002,493.002,444.51523,500
Oct 7, 20242,434.002,471.002,406.002,447.002,399.41265,100
Oct 4, 20242,422.002,489.002,415.002,462.002,414.12322,300
Oct 3, 20242,379.002,431.002,371.002,420.002,372.93460,700
Oct 2, 20242,446.002,465.002,380.002,387.002,340.58491,800
Oct 1, 20242,488.002,499.002,452.002,459.002,411.18588,900
Sep 30, 20242,591.002,605.002,488.002,538.002,488.64934,000
Sep 27, 20242,407.002,443.002,355.002,391.002,344.50880,900
Sep 26, 20242,393.002,475.002,387.002,457.002,409.21705,600
Sep 25, 20242,406.002,444.002,397.002,432.002,384.70347,100
Sep 24, 20242,420.002,424.002,383.002,391.002,344.50392,600
Sep 20, 20242,412.002,434.002,342.002,434.002,386.66504,100
Sep 19, 20242,407.002,455.002,374.002,415.002,368.03562,200
Sep 18, 20242,442.002,472.002,404.002,413.002,366.07252,900
Sep 17, 20242,430.002,460.002,414.002,442.002,394.51403,200
Sep 13, 20242,463.002,493.002,404.002,404.002,357.24532,800
Sep 12, 20242,365.002,448.002,343.002,433.002,385.68564,100
Sep 11, 20242,404.002,416.002,327.002,348.002,302.33464,000
Sep 10, 20242,390.002,411.002,364.002,411.002,364.11257,000
Sep 9, 20242,376.002,410.002,340.002,386.002,339.59532,800
Sep 6, 20242,407.002,446.002,358.002,374.002,327.83328,400
Sep 5, 20242,382.002,482.002,369.002,380.002,333.71643,000
Sep 4, 20242,357.002,424.002,351.002,360.002,314.10405,200
Sep 3, 20242,300.002,358.002,293.002,358.002,312.14255,900
Sep 2, 20242,337.002,337.002,291.002,309.002,264.09334,600
Aug 30, 20242,382.002,391.002,310.002,364.002,318.02762,900
Aug 29, 20242,365.002,404.002,341.002,397.002,350.38635,600
Aug 28, 20242,365.002,419.002,351.002,386.002,339.59462,000
Aug 27, 20242,393.002,487.002,388.002,425.002,377.84873,100
Aug 26, 20242,343.002,409.002,332.002,361.002,315.08914,600
Aug 23, 20242,244.002,289.002,241.002,252.002,208.20453,300
Aug 22, 20242,225.002,267.002,221.002,262.002,218.01428,900
Aug 21, 20242,207.002,224.002,163.002,192.002,149.37394,000
Aug 20, 20242,112.002,207.002,106.002,196.002,153.29589,400
Aug 19, 20242,111.002,163.002,102.002,149.002,107.20533,300
Aug 16, 20242,049.002,077.002,015.002,068.002,027.78451,200
Aug 15, 20242,047.002,073.002,028.002,072.002,031.70397,900
Aug 14, 20242,087.002,102.001,998.002,035.001,995.42678,400
Aug 13, 20242,106.002,110.002,025.002,057.002,016.99894,900
Aug 9, 20242,093.002,148.002,055.002,106.002,065.04551,400
Aug 8, 20242,016.002,131.002,016.002,106.002,065.04524,300
Aug 7, 20242,036.002,110.002,025.002,027.001,987.58696,300
Aug 6, 20242,082.002,114.002,016.002,063.002,022.881,024,500
Aug 5, 20242,000.002,081.001,910.001,939.001,901.292,029,500
Aug 2, 20242,064.002,110.001,987.002,019.001,979.731,291,100
Aug 1, 20242,061.002,133.002,060.002,114.002,072.892,234,600
Jul 31, 20241,951.002,031.001,859.002,030.001,990.522,183,500
Jul 30, 20241,729.001,959.001,705.001,925.001,887.562,433,000
Jul 29, 20241,700.001,746.001,692.001,743.001,709.10339,100
Jul 26, 20241,738.001,742.001,683.001,683.001,650.27413,000
Jul 25, 20241,717.001,762.001,707.001,740.001,706.16603,400
Jul 24, 20241,713.001,751.001,695.001,721.001,687.53595,100
Jul 23, 20241,685.001,729.001,685.001,715.001,681.65285,000
Jul 22, 20241,688.001,710.001,663.001,677.001,644.38279,800
Jul 19, 20241,698.001,706.001,671.001,687.001,654.19451,500
Jul 18, 20241,670.001,778.001,659.001,729.001,695.371,295,500
Jul 17, 20241,631.001,639.001,613.001,626.001,594.38424,800
Jul 16, 20241,700.001,704.001,633.001,634.001,602.22569,300
Jul 12, 20241,680.001,723.001,668.001,697.001,664.00563,400
Jul 11, 20241,610.001,671.001,597.001,663.001,630.66527,900
Jul 10, 20241,645.001,645.001,599.001,610.001,578.69569,300
Jul 9, 20241,634.001,647.001,618.001,629.001,597.32620,200
Jul 8, 20241,672.001,672.001,614.001,624.001,592.41629,600
Jul 5, 20241,701.001,701.001,653.001,664.001,631.64535,200
Jul 4, 20241,717.001,725.001,699.001,704.001,670.86340,300
Jul 3, 20241,705.001,733.001,701.001,720.001,686.55275,400
Jul 2, 20241,732.001,747.001,681.001,722.001,688.51699,400
Jul 1, 20241,803.001,805.001,734.001,734.001,700.28498,500
Jun 28, 20241,830.001,830.001,806.001,813.001,777.74140,200
Jun 27, 20241,834.001,847.001,826.001,831.001,795.39198,500
Jun 26, 20241,815.001,845.001,815.001,824.001,788.53168,300
Jun 25, 20241,807.001,843.001,806.001,829.001,793.43174,600
Jun 24, 20241,786.001,795.001,777.001,790.001,755.19164,300
Jun 21, 20241,787.001,807.001,777.001,780.001,745.38194,800
Jun 20, 20241,768.001,796.001,768.001,786.001,751.26153,300
Jun 19, 20241,763.001,780.001,757.001,768.001,733.61166,300
Jun 18, 20241,792.001,794.001,750.001,764.001,729.69178,700
Jun 17, 20241,774.001,788.001,750.001,782.001,747.34281,500
Jun 14, 20241,740.001,784.001,725.001,775.001,740.48287,500
Jun 13, 20241,778.001,789.001,747.001,750.001,715.96235,400
Jun 12, 20241,807.001,816.001,753.001,759.001,724.79479,900
Jun 11, 20241,845.001,847.001,811.001,820.001,784.60201,100
Jun 10, 20241,822.001,844.001,817.001,843.001,807.16158,500
Jun 7, 20241,811.001,835.001,810.001,835.001,799.31163,000
Jun 6, 20241,836.001,849.001,804.001,816.001,780.68190,000
Jun 5, 20241,799.001,846.001,793.001,831.001,795.39299,700
Jun 4, 20241,787.001,790.001,756.001,788.001,753.23480,000
Jun 3, 20241,814.001,822.001,785.001,785.001,750.28248,000
May 31, 20241,794.001,815.001,786.001,814.001,778.72421,900
May 30, 20241,760.001,792.001,738.001,778.001,743.42233,000
May 29, 20241,797.001,803.001,768.001,773.001,738.52252,100
May 28, 20241,842.001,850.001,797.001,797.001,762.05244,400
May 27, 20241,826.001,853.001,819.001,842.001,806.18264,600
May 24, 20241,808.001,818.001,792.001,806.001,770.88525,500
May 23, 20241,830.001,840.001,809.001,818.001,782.64322,000