Pasona Group Inc. (TYO:2168)
Japan · Delayed Price · Currency is JPY 2,007.00
+12.00 (0.60%)
Dec 26, 2025, 2:13 PM JST
Pasona Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 1,903.00 | 1,915.00 | 1,903.00 | 1,914.00 | 1,914.00 | 0.63% | 114,800 |
| Nov 6, 2025 | 1,901.00 | 1,916.00 | 1,896.00 | 1,902.00 | 1,902.00 | -0.58% | 181,600 |
| Nov 5, 2025 | 1,921.00 | 1,927.00 | 1,896.00 | 1,913.00 | 1,913.00 | -0.67% | 163,000 |
| Nov 4, 2025 | 1,903.00 | 1,947.00 | 1,903.00 | 1,926.00 | 1,926.00 | 1.05% | 159,100 |
| Oct 31, 2025 | 1,918.00 | 1,922.00 | 1,898.00 | 1,906.00 | 1,906.00 | -0.52% | 129,900 |
| Oct 30, 2025 | 1,903.00 | 1,928.00 | 1,902.00 | 1,916.00 | 1,916.00 | 0.68% | 109,600 |
| Oct 29, 2025 | 1,946.00 | 1,947.00 | 1,885.00 | 1,903.00 | 1,903.00 | -1.65% | 247,000 |
| Oct 28, 2025 | 1,974.00 | 1,983.00 | 1,920.00 | 1,935.00 | 1,935.00 | -2.62% | 340,200 |
| Oct 27, 2025 | 1,972.00 | 2,000.00 | 1,970.00 | 1,987.00 | 1,987.00 | 1.17% | 157,700 |
| Oct 24, 2025 | 1,993.00 | 1,996.00 | 1,964.00 | 1,964.00 | 1,964.00 | -1.55% | 197,800 |
| Oct 23, 2025 | 1,989.00 | 2,002.00 | 1,986.00 | 1,995.00 | 1,995.00 | 0.30% | 103,000 |
| Oct 22, 2025 | 2,006.00 | 2,015.00 | 1,988.00 | 1,989.00 | 1,989.00 | -0.85% | 149,000 |
| Oct 21, 2025 | 1,998.00 | 2,011.00 | 1,986.00 | 2,006.00 | 2,006.00 | 0.25% | 170,100 |
| Oct 20, 2025 | 2,020.00 | 2,029.00 | 1,990.00 | 2,001.00 | 2,001.00 | 0.10% | 194,800 |
| Oct 17, 2025 | 2,001.00 | 2,018.00 | 1,986.00 | 1,999.00 | 1,999.00 | -0.99% | 195,100 |
| Oct 16, 2025 | 1,991.00 | 2,026.00 | 1,949.00 | 2,019.00 | 2,019.00 | -0.44% | 364,100 |
| Oct 15, 2025 | 2,041.00 | 2,070.00 | 2,026.00 | 2,028.00 | 2,028.00 | -0.64% | 219,800 |