Persol Holdings Co.,Ltd. (TYO:2181)
Japan
· Delayed Price · Currency is JPY 275.60
+1.00 (0.36%)
Sep 26, 2025, 3:30 PM JST
Persol Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 275.20 | 278.10 | 275.20 | 275.60 | 275.60 | 0.36% | 6,501,100 |
| Sep 25, 2025 | 274.90 | 276.10 | 273.30 | 274.60 | 274.60 | 0.66% | 8,328,300 |
| Sep 24, 2025 | 275.80 | 276.90 | 272.80 | 272.80 | 272.80 | -2.15% | 7,793,900 |
| Sep 22, 2025 | 278.20 | 280.30 | 276.90 | 278.80 | 278.80 | 0.07% | 3,693,000 |
| Sep 19, 2025 | 283.10 | 283.40 | 278.00 | 278.60 | 278.60 | -1.14% | 6,829,200 |
| Sep 18, 2025 | 283.30 | 283.60 | 281.30 | 281.80 | 281.80 | -0.42% | 5,220,800 |
| Sep 17, 2025 | 284.50 | 284.80 | 282.50 | 283.00 | 283.00 | -1.29% | 5,220,800 |
| Sep 16, 2025 | 287.70 | 288.90 | 286.60 | 286.70 | 286.70 | -0.80% | 5,024,100 |
| Sep 12, 2025 | 288.00 | 290.00 | 285.40 | 289.00 | 289.00 | 0.98% | 5,445,900 |
| Sep 11, 2025 | 289.30 | 290.00 | 285.50 | 286.20 | 286.20 | -1.72% | 7,030,500 |
| Sep 10, 2025 | 290.00 | 291.50 | 289.60 | 291.20 | 291.20 | - | 8,580,500 |
| Sep 9, 2025 | 292.80 | 293.50 | 288.80 | 291.20 | 291.20 | 0.41% | 6,563,800 |
| Sep 8, 2025 | 289.30 | 292.60 | 286.80 | 290.00 | 290.00 | 2.91% | 9,282,700 |
| Sep 5, 2025 | 283.30 | 286.30 | 281.70 | 281.80 | 281.80 | -0.74% | 6,465,500 |
| Sep 4, 2025 | 289.30 | 289.50 | 283.90 | 283.90 | 283.90 | -2.10% | 6,044,700 |
| Sep 3, 2025 | 287.20 | 290.40 | 284.30 | 290.00 | 290.00 | 2.22% | 11,779,300 |
| Sep 2, 2025 | 283.50 | 288.90 | 283.40 | 283.70 | 283.70 | 1.39% | 9,395,100 |
| Sep 1, 2025 | 277.50 | 282.70 | 277.00 | 279.80 | 279.80 | 1.49% | 6,343,600 |
| Aug 29, 2025 | 277.70 | 278.60 | 275.40 | 275.70 | 275.70 | -0.14% | 6,234,600 |
| Aug 28, 2025 | 277.30 | 277.60 | 274.80 | 276.10 | 276.10 | -0.32% | 4,907,300 |
| Aug 27, 2025 | 275.30 | 277.10 | 273.20 | 277.00 | 277.00 | -0.54% | 4,980,900 |
| Aug 26, 2025 | 280.60 | 281.50 | 277.80 | 278.50 | 278.50 | -1.10% | 5,254,900 |
| Aug 25, 2025 | 288.00 | 288.80 | 279.30 | 281.60 | 281.60 | -2.22% | 8,167,100 |
| Aug 22, 2025 | 287.20 | 290.00 | 285.60 | 288.00 | 288.00 | 1.66% | 8,881,900 |
| Aug 21, 2025 | 282.20 | 285.60 | 280.40 | 283.30 | 283.30 | 0.82% | 9,451,800 |
| Aug 20, 2025 | 282.60 | 283.40 | 278.70 | 281.00 | 281.00 | 0.39% | 6,383,100 |
| Aug 19, 2025 | 276.10 | 280.20 | 276.00 | 279.90 | 279.90 | 1.63% | 4,979,700 |
| Aug 18, 2025 | 275.70 | 277.50 | 274.90 | 275.40 | 275.40 | 0.92% | 7,414,200 |
| Aug 15, 2025 | 269.70 | 274.40 | 268.80 | 272.90 | 272.90 | 0.81% | 7,455,300 |
| Aug 14, 2025 | 271.80 | 273.80 | 269.50 | 270.70 | 270.70 | -0.99% | 7,587,100 |
| Aug 13, 2025 | 273.10 | 279.30 | 272.00 | 273.40 | 273.40 | 0.81% | 14,316,000 |
| Aug 12, 2025 | 275.20 | 284.80 | 267.10 | 271.20 | 271.20 | -11.20% | 26,133,600 |
| Aug 8, 2025 | 300.90 | 305.40 | 300.40 | 305.40 | 305.40 | 3.00% | 10,482,100 |
| Aug 7, 2025 | 293.20 | 298.60 | 293.10 | 296.50 | 296.50 | 0.44% | 7,266,600 |
| Aug 6, 2025 | 293.50 | 297.50 | 293.50 | 295.20 | 295.20 | 0.20% | 5,557,600 |
| Aug 5, 2025 | 294.70 | 297.70 | 294.40 | 294.60 | 294.60 | -0.03% | 5,166,200 |
| Aug 4, 2025 | 288.80 | 296.50 | 288.80 | 294.70 | 294.70 | -0.71% | 5,204,400 |
| Aug 1, 2025 | 291.40 | 297.40 | 289.60 | 296.80 | 296.80 | 2.34% | 7,980,900 |
| Jul 31, 2025 | 290.50 | 291.40 | 289.00 | 290.00 | 290.00 | 0.24% | 6,062,400 |
| Jul 30, 2025 | 286.60 | 290.20 | 286.10 | 289.30 | 289.30 | 0.10% | 4,367,500 |
| Jul 29, 2025 | 287.30 | 289.80 | 286.10 | 289.00 | 289.00 | -0.76% | 6,171,200 |
| Jul 28, 2025 | 295.20 | 295.40 | 291.20 | 291.20 | 291.20 | -1.36% | 6,956,300 |
| Jul 25, 2025 | 296.30 | 296.80 | 294.20 | 295.20 | 295.20 | 0.03% | 3,830,400 |
| Jul 24, 2025 | 291.00 | 295.70 | 290.30 | 295.10 | 295.10 | 1.41% | 5,053,400 |
| Jul 23, 2025 | 291.10 | 294.40 | 289.10 | 291.00 | 291.00 | 1.04% | 8,328,100 |
| Jul 22, 2025 | 287.50 | 288.70 | 286.40 | 288.00 | 288.00 | 0.28% | 4,655,200 |
| Jul 18, 2025 | 291.00 | 291.10 | 287.10 | 287.20 | 287.20 | -1.10% | 5,037,800 |
| Jul 17, 2025 | 285.90 | 290.40 | 283.90 | 290.40 | 290.40 | 1.65% | 4,564,500 |
| Jul 16, 2025 | 286.40 | 287.10 | 283.60 | 285.70 | 285.70 | -0.56% | 4,411,000 |
| Jul 15, 2025 | 290.00 | 291.00 | 286.40 | 287.30 | 287.30 | -0.48% | 5,072,800 |