Pasona Group Inc. (TYO:2168)
Japan · Delayed Price · Currency is JPY 1,800.00
+27.00 (1.52%)
May 27, 2026, 3:30 PM JST
Pasona Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,776.00 | 1,816.00 | 1,769.00 | 1,800.00 | 1,725.00 | 1.52% | 557,700 |
| May 26, 2026 | 1,744.00 | 1,773.00 | 1,738.00 | 1,773.00 | 1,699.13 | 1.78% | 295,200 |
| May 25, 2026 | 1,736.00 | 1,742.00 | 1,718.00 | 1,742.00 | 1,669.42 | 0.69% | 390,300 |
| May 22, 2026 | 1,699.00 | 1,730.00 | 1,695.00 | 1,730.00 | 1,657.92 | 1.17% | 367,100 |
| May 21, 2026 | 1,720.00 | 1,727.00 | 1,704.00 | 1,710.00 | 1,638.75 | 0.23% | 271,200 |
| May 20, 2026 | 1,722.00 | 1,731.00 | 1,695.00 | 1,706.00 | 1,634.92 | -0.93% | 337,000 |
| May 19, 2026 | 1,709.00 | 1,742.00 | 1,701.00 | 1,722.00 | 1,650.25 | 1.53% | 440,400 |
| May 18, 2026 | 1,705.00 | 1,709.00 | 1,675.00 | 1,696.00 | 1,625.33 | 0.36% | 304,800 |
| May 15, 2026 | 1,653.00 | 1,707.00 | 1,652.00 | 1,690.00 | 1,619.58 | 1.99% | 324,300 |
| May 14, 2026 | 1,660.00 | 1,669.00 | 1,646.00 | 1,657.00 | 1,587.96 | 0.42% | 228,800 |
| May 13, 2026 | 1,610.00 | 1,652.00 | 1,610.00 | 1,650.00 | 1,581.25 | 2.48% | 188,300 |
| May 12, 2026 | 1,622.00 | 1,629.00 | 1,600.00 | 1,610.00 | 1,542.92 | -1.17% | 273,100 |
| May 11, 2026 | 1,633.00 | 1,637.00 | 1,616.00 | 1,629.00 | 1,561.13 | -0.06% | 184,100 |
| May 8, 2026 | 1,630.00 | 1,644.00 | 1,626.00 | 1,630.00 | 1,562.08 | -0.43% | 215,500 |
| May 7, 2026 | 1,633.00 | 1,664.00 | 1,627.00 | 1,637.00 | 1,568.79 | 2.18% | 378,600 |
| May 1, 2026 | 1,611.00 | 1,620.00 | 1,588.00 | 1,602.00 | 1,535.25 | -1.72% | 374,400 |
| Apr 30, 2026 | 1,655.00 | 1,663.00 | 1,629.00 | 1,630.00 | 1,562.08 | -1.45% | 298,800 |
| Apr 28, 2026 | 1,672.00 | 1,674.00 | 1,653.00 | 1,654.00 | 1,585.08 | -0.54% | 282,800 |
| Apr 27, 2026 | 1,670.00 | 1,678.00 | 1,651.00 | 1,663.00 | 1,593.71 | -0.12% | 306,700 |
| Apr 24, 2026 | 1,682.00 | 1,697.00 | 1,661.00 | 1,665.00 | 1,595.63 | -1.65% | 363,200 |
| Apr 23, 2026 | 1,755.00 | 1,755.00 | 1,687.00 | 1,693.00 | 1,622.46 | -3.75% | 476,700 |
| Apr 22, 2026 | 1,765.00 | 1,771.00 | 1,757.00 | 1,759.00 | 1,685.71 | -0.28% | 220,900 |
| Apr 21, 2026 | 1,778.00 | 1,784.00 | 1,763.00 | 1,764.00 | 1,690.50 | -0.68% | 198,400 |
| Apr 20, 2026 | 1,805.00 | 1,805.00 | 1,770.00 | 1,776.00 | 1,702.00 | -0.78% | 193,500 |
| Apr 17, 2026 | 1,778.00 | 1,804.00 | 1,777.00 | 1,790.00 | 1,715.42 | 1.30% | 192,400 |
| Apr 16, 2026 | 1,781.00 | 1,803.00 | 1,760.00 | 1,767.00 | 1,693.38 | -0.62% | 447,800 |
| Apr 15, 2026 | 1,820.00 | 1,828.00 | 1,775.00 | 1,778.00 | 1,703.92 | -5.93% | 754,100 |
| Apr 14, 2026 | 1,940.00 | 1,940.00 | 1,890.00 | 1,890.00 | 1,811.25 | -0.53% | 193,200 |
| Apr 13, 2026 | 1,961.00 | 1,967.00 | 1,888.00 | 1,900.00 | 1,820.83 | -3.06% | 195,300 |
| Apr 10, 2026 | 1,983.00 | 1,991.00 | 1,954.00 | 1,960.00 | 1,878.33 | -1.11% | 64,700 |
| Apr 9, 2026 | 2,019.00 | 2,026.00 | 1,980.00 | 1,982.00 | 1,899.42 | -1.25% | 118,900 |
| Apr 8, 2026 | 1,999.00 | 2,007.00 | 1,980.00 | 2,007.00 | 1,923.38 | 1.98% | 114,600 |
| Apr 7, 2026 | 1,967.00 | 1,978.00 | 1,960.00 | 1,968.00 | 1,886.00 | 0.92% | 86,400 |
| Apr 6, 2026 | 1,938.00 | 1,962.00 | 1,927.00 | 1,950.00 | 1,868.75 | 0.52% | 99,400 |
| Apr 3, 2026 | 1,928.00 | 1,945.00 | 1,921.00 | 1,940.00 | 1,859.17 | 1.73% | 68,000 |
| Apr 2, 2026 | 1,910.00 | 1,935.00 | 1,893.00 | 1,907.00 | 1,827.54 | - | 84,000 |
| Apr 1, 2026 | 1,877.00 | 1,907.00 | 1,867.00 | 1,907.00 | 1,827.54 | 2.97% | 104,000 |
| Mar 31, 2026 | 1,864.00 | 1,885.00 | 1,850.00 | 1,852.00 | 1,774.83 | -0.48% | 156,300 |
| Mar 30, 2026 | 1,860.00 | 1,869.00 | 1,822.00 | 1,861.00 | 1,783.46 | -1.17% | 174,300 |
| Mar 27, 2026 | 1,891.00 | 1,896.00 | 1,867.00 | 1,883.00 | 1,804.54 | 0.27% | 121,200 |
| Mar 26, 2026 | 1,897.00 | 1,897.00 | 1,861.00 | 1,878.00 | 1,799.75 | -0.32% | 77,000 |
| Mar 25, 2026 | 1,890.00 | 1,905.00 | 1,882.00 | 1,884.00 | 1,805.50 | 0.16% | 75,900 |
| Mar 24, 2026 | 1,914.00 | 1,914.00 | 1,874.00 | 1,881.00 | 1,802.63 | 0.11% | 85,600 |
| Mar 23, 2026 | 1,900.00 | 1,900.00 | 1,862.00 | 1,879.00 | 1,800.71 | -2.24% | 135,600 |
| Mar 19, 2026 | 1,957.00 | 1,966.00 | 1,918.00 | 1,922.00 | 1,841.92 | -3.27% | 134,200 |
| Mar 18, 2026 | 1,967.00 | 1,988.00 | 1,958.00 | 1,987.00 | 1,904.21 | 1.85% | 48,500 |
| Mar 17, 2026 | 1,955.00 | 1,972.00 | 1,944.00 | 1,951.00 | 1,869.71 | 0.72% | 62,200 |
| Mar 16, 2026 | 1,935.00 | 1,949.00 | 1,925.00 | 1,937.00 | 1,856.29 | 0.10% | 72,100 |
| Mar 13, 2026 | 1,933.00 | 1,956.00 | 1,924.00 | 1,935.00 | 1,854.38 | -1.02% | 109,200 |
| Mar 12, 2026 | 1,981.00 | 1,981.00 | 1,938.00 | 1,955.00 | 1,873.54 | -1.51% | 76,400 |