Pasona Group Inc. (TYO:2168)
Japan · Delayed Price · Currency is JPY 2,085.00
+12.00 (0.58%)
At close: Jan 23, 2026
Pasona Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,073.00 | 2,077.00 | 2,061.00 | 2,075.00 | - | 0.10% | 25,800 |
| 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 |
| Jan 13, 2026 | 2,125.00 | 2,136.00 | 2,071.00 | 2,071.00 | 2,071.00 | 1.67% | 301,300 |
| Jan 9, 2026 | 2,043.00 | 2,063.00 | 2,034.00 | 2,037.00 | 2,037.00 | - | 77,800 |
| Jan 8, 2026 | 2,030.00 | 2,055.00 | 2,030.00 | 2,037.00 | 2,037.00 | 0.34% | 90,400 |
| Jan 7, 2026 | 2,010.00 | 2,045.00 | 1,995.00 | 2,030.00 | 2,030.00 | 0.64% | 103,500 |
| Jan 6, 2026 | 2,029.00 | 2,052.00 | 2,014.00 | 2,017.00 | 2,017.00 | -0.59% | 128,000 |
| Jan 5, 2026 | 2,043.00 | 2,044.00 | 2,003.00 | 2,029.00 | 2,029.00 | 0.20% | 215,500 |
| Dec 30, 2025 | 2,010.00 | 2,037.00 | 2,001.00 | 2,025.00 | 2,025.00 | 1.25% | 158,500 |
| Dec 29, 2025 | 2,016.00 | 2,016.00 | 1,984.00 | 2,000.00 | 2,000.00 | -0.40% | 122,000 |
| Dec 26, 2025 | 2,000.00 | 2,016.00 | 1,999.00 | 2,008.00 | 2,008.00 | 0.65% | 137,600 |
| Dec 25, 2025 | 1,972.00 | 1,995.00 | 1,967.00 | 1,995.00 | 1,995.00 | 1.79% | 157,700 |
| Dec 24, 2025 | 1,966.00 | 1,973.00 | 1,954.00 | 1,960.00 | 1,960.00 | 0.26% | 90,700 |
| Dec 23, 2025 | 1,934.00 | 1,971.00 | 1,932.00 | 1,955.00 | 1,955.00 | 1.09% | 126,900 |
| Dec 22, 2025 | 1,944.00 | 1,963.00 | 1,928.00 | 1,934.00 | 1,934.00 | 0.47% | 121,900 |
| Dec 19, 2025 | 1,894.00 | 1,943.00 | 1,889.00 | 1,925.00 | 1,925.00 | 2.61% | 158,800 |
| Dec 18, 2025 | 1,868.00 | 1,888.00 | 1,864.00 | 1,876.00 | 1,876.00 | 0.64% | 119,300 |
| Dec 17, 2025 | 1,896.00 | 1,898.00 | 1,835.00 | 1,864.00 | 1,864.00 | -1.64% | 219,400 |
| Dec 16, 2025 | 1,911.00 | 1,913.00 | 1,895.00 | 1,895.00 | 1,895.00 | -0.84% | 64,200 |
| Dec 15, 2025 | 1,928.00 | 1,935.00 | 1,903.00 | 1,911.00 | 1,911.00 | -0.57% | 100,900 |
| Dec 12, 2025 | 1,899.00 | 1,927.00 | 1,894.00 | 1,922.00 | 1,922.00 | 2.23% | 124,900 |
| Dec 11, 2025 | 1,889.00 | 1,890.00 | 1,869.00 | 1,880.00 | 1,880.00 | 0.16% | 103,700 |
| Dec 10, 2025 | 1,879.00 | 1,880.00 | 1,867.00 | 1,877.00 | 1,877.00 | 0.81% | 88,200 |
| Dec 9, 2025 | 1,863.00 | 1,875.00 | 1,862.00 | 1,862.00 | 1,862.00 | -0.11% | 115,700 |
| Dec 8, 2025 | 1,888.00 | 1,888.00 | 1,862.00 | 1,864.00 | 1,864.00 | -0.53% | 55,100 |
| Dec 5, 2025 | 1,875.00 | 1,881.00 | 1,858.00 | 1,874.00 | 1,874.00 | -0.43% | 87,300 |
| Dec 4, 2025 | 1,850.00 | 1,886.00 | 1,850.00 | 1,882.00 | 1,882.00 | 1.73% | 75,900 |
| Dec 3, 2025 | 1,884.00 | 1,888.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.80% | 123,600 |
| Dec 2, 2025 | 1,912.00 | 1,912.00 | 1,872.00 | 1,884.00 | 1,884.00 | -1.46% | 139,500 |
| Dec 1, 2025 | 1,918.00 | 1,932.00 | 1,909.00 | 1,912.00 | 1,912.00 | - | 134,200 |
| Nov 28, 2025 | 1,916.00 | 1,928.00 | 1,906.00 | 1,912.00 | 1,912.00 | 0.26% | 132,900 |
| Nov 27, 2025 | 1,898.00 | 1,916.00 | 1,896.00 | 1,907.00 | 1,907.00 | 0.10% | 90,800 |
| Nov 26, 2025 | 1,894.00 | 1,910.00 | 1,887.00 | 1,905.00 | 1,905.00 | 1.82% | 107,900 |
| Nov 25, 2025 | 1,882.00 | 1,892.00 | 1,854.00 | 1,871.00 | 1,871.00 | 0.16% | 109,600 |
| Nov 21, 2025 | 1,840.00 | 1,881.00 | 1,840.00 | 1,868.00 | 1,868.00 | 1.69% | 208,600 |
| Nov 20, 2025 | 1,844.00 | 1,859.00 | 1,837.00 | 1,837.00 | 1,837.00 | -0.11% | 140,200 |
| Nov 19, 2025 | 1,882.00 | 1,882.00 | 1,839.00 | 1,839.00 | 1,839.00 | -2.02% | 169,500 |
| Nov 18, 2025 | 1,850.00 | 1,883.00 | 1,841.00 | 1,877.00 | 1,877.00 | 0.16% | 160,100 |
| Nov 17, 2025 | 1,916.00 | 1,920.00 | 1,874.00 | 1,874.00 | 1,874.00 | -2.60% | 160,600 |
| Nov 14, 2025 | 1,940.00 | 1,949.00 | 1,923.00 | 1,924.00 | 1,924.00 | -1.03% | 63,300 |
| Nov 13, 2025 | 1,948.00 | 1,963.00 | 1,940.00 | 1,944.00 | 1,944.00 | - | 89,800 |
| Nov 12, 2025 | 1,931.00 | 1,990.00 | 1,931.00 | 1,944.00 | 1,944.00 | 1.57% | 205,500 |
| Nov 11, 2025 | 1,916.00 | 1,924.00 | 1,896.00 | 1,914.00 | 1,914.00 | - | 209,900 |
| Nov 10, 2025 | 1,920.00 | 1,936.00 | 1,912.00 | 1,914.00 | 1,914.00 | - | 145,200 |