Skip to main content
logo
Pasona Group Inc. (TYO:2168)
Japan flag Japan · Delayed Price · Currency is JPY
2,163.00
+42.00 (1.98%)
Aug 13, 2025, 3:30 PM JST

Pasona Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20252,132.002,149.002,114.002,121.002,121.00-0.52%115,800
Aug 8, 20252,138.002,149.002,106.002,132.002,132.000.38%138,900
Aug 7, 20252,081.002,124.002,079.002,124.002,124.002.31%184,600
Aug 6, 20252,048.002,088.002,048.002,076.002,076.001.42%102,400
Aug 5, 20252,042.002,051.002,025.002,047.002,047.000.29%162,100
Aug 4, 20252,050.002,064.002,038.002,041.002,041.00-1.11%165,300
Aug 1, 20252,077.002,085.002,053.002,064.002,064.00-0.43%162,400
Jul 31, 20252,069.002,076.002,054.002,073.002,073.00-0.34%198,100
Jul 30, 20252,077.002,088.002,060.002,080.002,080.000.63%147,700
Jul 29, 20252,110.002,111.002,045.002,067.002,067.00-3.09%297,200
Jul 28, 20252,168.002,168.002,126.002,133.002,133.00-1.48%160,700
Jul 25, 20252,174.002,196.002,156.002,165.002,165.00-0.14%183,800
Jul 24, 20252,150.002,185.002,148.002,168.002,168.001.64%148,400
Jul 23, 20252,141.002,153.002,115.002,133.002,133.000.95%136,600
Jul 22, 20252,170.002,207.002,102.002,113.002,113.00-2.36%180,500
Jul 18, 20252,201.002,217.002,161.002,164.002,164.00-0.41%126,800
Jul 17, 20252,174.002,201.002,155.002,173.002,173.00-1.81%197,400
Jul 16, 20252,376.002,376.002,189.002,213.002,213.00-4.86%380,400
Jul 15, 20252,356.002,411.002,325.002,326.002,326.00-1.11%191,200
Jul 14, 20252,331.002,360.002,315.002,352.002,352.00-1.22%135,100
Jul 11, 20252,379.002,398.002,371.002,381.002,381.000.85%92,700
Jul 10, 20252,350.002,361.002,338.002,361.002,361.000.25%92,600
Jul 9, 20252,356.002,383.002,343.002,355.002,355.00-0.51%92,500
Jul 8, 20252,365.002,380.002,355.002,367.002,367.000.42%122,000
Jul 7, 20252,350.002,365.002,319.002,357.002,357.000.51%141,900
Jul 4, 20252,247.002,345.002,233.002,345.002,345.004.36%216,600
Jul 3, 20252,207.002,270.002,203.002,247.002,247.002.14%142,800
Jul 2, 20252,182.002,217.002,175.002,200.002,200.000.36%122,300
Jul 1, 20252,216.002,256.002,183.002,192.002,192.00-2.06%206,100
Jun 30, 20252,293.002,320.002,210.002,238.002,238.00-2.91%311,500
Jun 27, 20252,320.002,326.002,267.002,305.002,305.000.61%162,500
Jun 26, 20252,242.002,299.002,242.002,291.002,291.002.46%144,700
Jun 25, 20252,212.002,241.002,204.002,236.002,236.001.04%118,400
Jun 24, 20252,180.002,216.002,180.002,213.002,213.002.41%88,200
Jun 23, 20252,162.002,167.002,120.002,161.002,161.00-0.05%123,000
Jun 20, 20252,188.002,216.002,162.002,162.002,162.00-1.73%182,500
Jun 19, 20252,225.002,233.002,185.002,200.002,200.00-1.12%82,400
Jun 18, 20252,181.002,229.002,180.002,225.002,225.002.02%145,300
Jun 17, 20252,162.002,207.002,162.002,181.002,181.000.88%137,800
Jun 16, 20252,169.002,171.002,150.002,162.002,162.00-0.32%130,700
Jun 13, 20252,210.002,226.002,166.002,169.002,169.00-1.86%143,800
Jun 12, 20252,261.002,264.002,210.002,210.002,210.00-2.26%101,300
Jun 11, 20252,244.002,282.002,220.002,261.002,261.001.12%184,200
Jun 10, 20252,280.002,289.002,223.002,236.002,236.00-1.19%149,100
Jun 9, 20252,329.002,330.002,258.002,263.002,263.00-1.95%113,800
Jun 6, 20252,378.002,380.002,306.002,308.002,308.00-2.24%162,300
Jun 5, 20252,396.002,412.002,361.002,361.002,361.00-3.04%223,500
Jun 4, 20252,480.002,490.002,416.002,435.002,435.00-2.29%311,800
Jun 3, 20252,353.002,498.002,353.002,492.002,492.005.95%659,000
Jun 2, 20252,282.002,380.002,265.002,352.002,352.003.07%490,900