Pasona Group Inc. (TYO:2168)
Japan · Delayed Price · Currency is JPY 1,883.00
+5.00 (0.27%)
Mar 27, 2026, 3:30 PM JST
Pasona Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,891.00 | 1,896.00 | 1,879.00 | 1,886.00 | - | 0.43% | 24,000 |
| Mar 26, 2026 | 1,897.00 | 1,897.00 | 1,861.00 | 1,878.00 | 1,878.00 | -0.32% | 77,000 |
| Mar 25, 2026 | 1,890.00 | 1,905.00 | 1,882.00 | 1,884.00 | 1,884.00 | 0.16% | 75,900 |
| Mar 24, 2026 | 1,914.00 | 1,914.00 | 1,874.00 | 1,881.00 | 1,881.00 | 0.11% | 85,600 |
| Mar 23, 2026 | 1,900.00 | 1,900.00 | 1,862.00 | 1,879.00 | 1,879.00 | -2.24% | 135,600 |
| Mar 19, 2026 | 1,957.00 | 1,966.00 | 1,918.00 | 1,922.00 | 1,922.00 | -3.27% | 134,200 |
| Mar 18, 2026 | 1,967.00 | 1,988.00 | 1,958.00 | 1,987.00 | 1,987.00 | 1.85% | 48,500 |
| Mar 17, 2026 | 1,955.00 | 1,972.00 | 1,944.00 | 1,951.00 | 1,951.00 | 0.72% | 62,200 |
| Mar 16, 2026 | 1,935.00 | 1,949.00 | 1,925.00 | 1,937.00 | 1,937.00 | 0.10% | 72,100 |
| Mar 13, 2026 | 1,933.00 | 1,956.00 | 1,924.00 | 1,935.00 | 1,935.00 | -1.02% | 109,200 |
| Mar 12, 2026 | 1,981.00 | 1,981.00 | 1,938.00 | 1,955.00 | 1,955.00 | -1.51% | 76,400 |
| Mar 11, 2026 | 1,970.00 | 2,000.00 | 1,970.00 | 1,985.00 | 1,985.00 | 0.46% | 54,600 |
| Mar 10, 2026 | 1,950.00 | 1,978.00 | 1,942.00 | 1,976.00 | 1,976.00 | 2.44% | 69,600 |
| Mar 9, 2026 | 1,904.00 | 1,942.00 | 1,900.00 | 1,929.00 | 1,929.00 | -2.72% | 114,400 |
| Mar 6, 2026 | 1,953.00 | 1,983.00 | 1,933.00 | 1,983.00 | 1,983.00 | 2.91% | 126,100 |
| Mar 5, 2026 | 1,957.00 | 2,000.00 | 1,927.00 | 1,927.00 | 1,927.00 | 0.57% | 142,200 |
| Mar 4, 2026 | 1,972.00 | 1,980.00 | 1,906.00 | 1,916.00 | 1,916.00 | -3.67% | 185,100 |
| Mar 3, 2026 | 2,014.00 | 2,032.00 | 1,986.00 | 1,989.00 | 1,989.00 | -1.97% | 121,900 |
| Mar 2, 2026 | 2,008.00 | 2,048.00 | 1,999.00 | 2,029.00 | 2,029.00 | -0.54% | 99,300 |
| Feb 27, 2026 | 2,082.00 | 2,084.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0.39% | 129,700 |
| Feb 26, 2026 | 2,025.00 | 2,049.00 | 2,011.00 | 2,032.00 | 2,032.00 | 0.49% | 96,200 |
| Feb 25, 2026 | 2,002.00 | 2,035.00 | 1,995.00 | 2,022.00 | 2,022.00 | 1.15% | 83,700 |
| Feb 24, 2026 | 1,991.00 | 2,031.00 | 1,983.00 | 1,999.00 | 1,999.00 | 0.20% | 101,600 |
| Feb 20, 2026 | 2,007.00 | 2,019.00 | 1,971.00 | 1,995.00 | 1,995.00 | -1.19% | 146,200 |
| Feb 19, 2026 | 2,003.00 | 2,019.00 | 1,997.00 | 2,019.00 | 2,019.00 | 1.51% | 85,800 |
| Feb 18, 2026 | 1,970.00 | 1,999.00 | 1,960.00 | 1,989.00 | 1,989.00 | 1.07% | 78,100 |
| Feb 17, 2026 | 2,002.00 | 2,016.00 | 1,967.00 | 1,968.00 | 1,968.00 | -2.96% | 170,100 |
| Feb 16, 2026 | 2,009.00 | 2,032.00 | 1,995.00 | 2,028.00 | 2,028.00 | 1.91% | 112,800 |
| Feb 13, 2026 | 2,032.00 | 2,044.00 | 1,986.00 | 1,990.00 | 1,990.00 | -3.12% | 141,700 |
| Feb 12, 2026 | 2,098.00 | 2,100.00 | 2,054.00 | 2,054.00 | 2,054.00 | -2.61% | 98,000 |
| Feb 10, 2026 | 2,072.00 | 2,114.00 | 2,071.00 | 2,109.00 | 2,109.00 | 2.73% | 142,300 |
| Feb 9, 2026 | 2,075.00 | 2,080.00 | 2,040.00 | 2,053.00 | 2,053.00 | 1.28% | 108,700 |
| Feb 6, 2026 | 2,017.00 | 2,027.00 | 1,992.00 | 2,027.00 | 2,027.00 | -0.69% | 108,200 |
| Feb 5, 2026 | 2,016.00 | 2,049.00 | 2,016.00 | 2,041.00 | 2,041.00 | 1.69% | 77,400 |
| Feb 4, 2026 | 2,000.00 | 2,027.00 | 1,991.00 | 2,007.00 | 2,007.00 | -0.89% | 89,200 |
| Feb 3, 2026 | 1,976.00 | 2,048.00 | 1,976.00 | 2,025.00 | 2,025.00 | 2.58% | 100,600 |
| Feb 2, 2026 | 1,994.00 | 2,030.00 | 1,974.00 | 1,974.00 | 1,974.00 | -0.85% | 147,600 |
| Jan 30, 2026 | 2,015.00 | 2,024.00 | 1,991.00 | 1,991.00 | 1,991.00 | -1.19% | 166,800 |
| Jan 29, 2026 | 2,066.00 | 2,075.00 | 2,011.00 | 2,015.00 | 2,015.00 | -3.26% | 397,200 |
| Jan 28, 2026 | 2,049.00 | 2,095.00 | 2,023.00 | 2,083.00 | 2,083.00 | 1.17% | 172,700 |
| Jan 27, 2026 | 2,035.00 | 2,060.00 | 2,021.00 | 2,059.00 | 2,059.00 | 0.68% | 95,600 |
| Jan 26, 2026 | 2,075.00 | 2,075.00 | 2,036.00 | 2,045.00 | 2,045.00 | -1.92% | 131,200 |
| Jan 23, 2026 | 2,073.00 | 2,094.00 | 2,061.00 | 2,085.00 | 2,085.00 | 0.58% | 141,000 |
| Jan 22, 2026 | 2,008.00 | 2,094.00 | 2,007.00 | 2,073.00 | 2,073.00 | 4.28% | 238,300 |
| Jan 21, 2026 | 2,018.00 | 2,022.00 | 1,982.00 | 1,988.00 | 1,988.00 | -2.79% | 164,400 |
| Jan 20, 2026 | 2,021.00 | 2,089.00 | 2,021.00 | 2,045.00 | 2,045.00 | 0.34% | 154,200 |
| Jan 19, 2026 | 2,058.00 | 2,063.00 | 2,029.00 | 2,038.00 | 2,038.00 | -0.78% | 143,900 |
| Jan 16, 2026 | 2,096.00 | 2,105.00 | 2,041.00 | 2,054.00 | 2,054.00 | -1.91% | 154,100 |
| Jan 15, 2026 | 2,180.00 | 2,186.00 | 2,077.00 | 2,094.00 | 2,094.00 | -2.51% | 281,100 |
| Jan 14, 2026 | 2,079.00 | 2,148.00 | 2,079.00 | 2,148.00 | 2,148.00 | 3.72% | 369,400 |