Persol Holdings Co.,Ltd. (TYO:2181)
Japan
· Delayed Price · Currency is JPY 275.80
-3.50 (-1.25%)
At close: Dec 5, 2025
Persol Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 277.10 | 279.40 | 275.00 | 275.80 | 275.80 | -1.25% | 7,536,200 |
| Dec 4, 2025 | 279.30 | 280.50 | 277.80 | 279.30 | 279.30 | -0.71% | 5,538,600 |
| Dec 3, 2025 | 281.30 | 283.50 | 279.50 | 281.30 | 281.30 | 0.25% | 9,597,700 |
| Dec 2, 2025 | 277.60 | 281.50 | 276.60 | 280.60 | 280.60 | 0.86% | 17,478,200 |
| Dec 1, 2025 | 281.00 | 284.80 | 277.30 | 278.20 | 278.20 | -0.96% | 14,274,100 |
| Nov 28, 2025 | 284.20 | 285.40 | 277.00 | 280.90 | 280.90 | -1.37% | 18,611,300 |
| Nov 27, 2025 | 288.50 | 288.90 | 284.00 | 284.80 | 284.80 | -0.63% | 4,993,600 |
| Nov 26, 2025 | 287.40 | 289.00 | 285.60 | 286.60 | 286.60 | -0.56% | 6,790,100 |
| Nov 25, 2025 | 292.80 | 293.30 | 287.40 | 288.20 | 288.20 | 0.10% | 6,113,800 |
| Nov 21, 2025 | 284.40 | 289.20 | 283.70 | 287.90 | 287.90 | 0.84% | 10,726,000 |
| Nov 20, 2025 | 282.00 | 287.50 | 280.60 | 285.50 | 285.50 | 1.24% | 8,890,100 |
| Nov 19, 2025 | 279.00 | 283.80 | 278.10 | 282.00 | 282.00 | 0.64% | 9,632,600 |
| Nov 18, 2025 | 282.00 | 282.00 | 277.40 | 280.20 | 280.20 | 2.15% | 8,676,100 |
| Nov 17, 2025 | 273.80 | 277.00 | 270.90 | 274.30 | 274.30 | -1.26% | 7,101,200 |
| Nov 14, 2025 | 272.00 | 277.80 | 270.40 | 277.80 | 277.80 | 3.54% | 9,394,400 |
| Nov 13, 2025 | 276.40 | 277.00 | 268.20 | 268.30 | 268.30 | -2.79% | 8,323,500 |
| Nov 12, 2025 | 272.00 | 283.90 | 269.90 | 276.00 | 276.00 | 5.91% | 18,352,200 |
| Nov 11, 2025 | 262.60 | 263.40 | 258.80 | 260.60 | 260.60 | 1.16% | 7,477,700 |
| Nov 10, 2025 | 258.00 | 258.90 | 256.80 | 257.60 | 257.60 | -0.08% | 5,619,800 |
| Nov 7, 2025 | 256.00 | 258.00 | 254.40 | 257.80 | 257.80 | 1.70% | 6,165,100 |
| Nov 6, 2025 | 254.20 | 256.00 | 253.00 | 253.50 | 253.50 | -0.55% | 4,188,400 |
| Nov 5, 2025 | 254.50 | 256.40 | 252.60 | 254.90 | 254.90 | -0.27% | 7,411,700 |
| Nov 4, 2025 | 252.60 | 257.30 | 252.30 | 255.60 | 255.60 | -0.12% | 6,577,200 |
| Oct 31, 2025 | 257.90 | 258.30 | 255.10 | 255.90 | 255.90 | -0.20% | 6,415,800 |
| Oct 30, 2025 | 252.00 | 256.40 | 251.70 | 256.40 | 256.40 | 1.58% | 8,457,500 |
| Oct 29, 2025 | 258.60 | 260.80 | 252.40 | 252.40 | 252.40 | -3.11% | 7,896,600 |
| Oct 28, 2025 | 262.10 | 263.60 | 259.70 | 260.50 | 260.50 | -1.18% | 5,860,800 |
| Oct 27, 2025 | 263.80 | 266.50 | 263.10 | 263.60 | 263.60 | 0.76% | 5,857,800 |
| Oct 24, 2025 | 262.00 | 262.70 | 260.20 | 261.60 | 261.60 | 0.15% | 5,759,400 |
| Oct 23, 2025 | 262.00 | 264.00 | 261.20 | 261.20 | 261.20 | -0.31% | 5,270,300 |
| Oct 22, 2025 | 260.00 | 263.00 | 260.00 | 262.00 | 262.00 | -0.34% | 6,880,300 |
| Oct 21, 2025 | 259.80 | 263.30 | 259.80 | 262.90 | 262.90 | 1.08% | 4,519,400 |
| Oct 20, 2025 | 261.50 | 261.90 | 259.00 | 260.10 | 260.10 | 0.74% | 3,377,100 |
| Oct 17, 2025 | 260.40 | 261.60 | 258.00 | 258.20 | 258.20 | -0.31% | 4,062,700 |
| Oct 16, 2025 | 266.10 | 266.60 | 257.70 | 259.00 | 259.00 | -2.01% | 4,615,700 |
| Oct 15, 2025 | 263.40 | 266.20 | 263.20 | 264.30 | 264.30 | 0.95% | 6,991,600 |
| Oct 14, 2025 | 260.60 | 262.70 | 258.50 | 261.80 | 261.80 | -1.50% | 6,882,800 |
| Oct 10, 2025 | 263.30 | 267.00 | 263.30 | 265.80 | 265.80 | -0.37% | 5,370,300 |
| Oct 9, 2025 | 265.10 | 267.60 | 263.50 | 266.80 | 266.80 | 0.38% | 5,633,000 |
| Oct 8, 2025 | 267.10 | 270.80 | 265.80 | 265.80 | 265.80 | -0.15% | 6,333,100 |
| Oct 7, 2025 | 266.00 | 267.00 | 264.80 | 266.20 | 266.20 | -0.78% | 4,529,700 |
| Oct 6, 2025 | 267.70 | 269.60 | 264.30 | 268.30 | 268.30 | 1.86% | 8,106,300 |
| Oct 3, 2025 | 262.00 | 264.10 | 261.50 | 263.40 | 263.40 | 1.07% | 6,934,200 |
| Oct 2, 2025 | 261.80 | 263.30 | 258.40 | 260.60 | 260.60 | -1.29% | 10,533,200 |
| Oct 1, 2025 | 266.10 | 267.40 | 262.90 | 264.00 | 264.00 | -2.11% | 7,190,100 |
| Sep 30, 2025 | 270.20 | 271.40 | 268.80 | 269.70 | 269.70 | -0.19% | 6,459,000 |
| Sep 29, 2025 | 270.20 | 270.90 | 267.70 | 270.20 | 270.20 | -1.96% | 7,261,200 |
| Sep 26, 2025 | 275.20 | 278.10 | 275.20 | 275.60 | 270.10 | 0.36% | 6,501,100 |
| Sep 25, 2025 | 274.90 | 276.10 | 273.30 | 274.60 | 269.12 | 0.66% | 8,328,300 |
| Sep 24, 2025 | 275.80 | 276.90 | 272.80 | 272.80 | 267.36 | -2.15% | 7,793,900 |