Pasona Group Inc. (TYO:2168)
Japan · Delayed Price · Currency is JPY 1,603.00
-58.00 (-3.49%)
Sep 7, 2026, 3:30 PM JST
Pasona Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,645.00 | 1,675.00 | 1,641.00 | 1,661.00 | 1,661.00 | 0.24% | 121,000 |
| Sep 3, 2026 | 1,682.00 | 1,685.00 | 1,649.00 | 1,657.00 | 1,657.00 | - | 143,100 |
| Sep 2, 2026 | 1,729.00 | 1,742.00 | 1,657.00 | 1,657.00 | 1,657.00 | -5.64% | 218,600 |
| Sep 1, 2026 | 1,725.00 | 1,762.00 | 1,708.00 | 1,756.00 | 1,756.00 | 0.98% | 203,000 |
| Aug 31, 2026 | 1,732.00 | 1,750.00 | 1,720.00 | 1,739.00 | 1,739.00 | 0.81% | 188,000 |
| Aug 28, 2026 | 1,713.00 | 1,725.00 | 1,707.00 | 1,725.00 | 1,725.00 | 1.29% | 230,400 |
| Aug 27, 2026 | 1,672.00 | 1,714.00 | 1,669.00 | 1,703.00 | 1,703.00 | 1.07% | 191,100 |
| Aug 26, 2026 | 1,686.00 | 1,688.00 | 1,667.00 | 1,685.00 | 1,685.00 | 0.24% | 119,700 |
| Aug 25, 2026 | 1,652.00 | 1,692.00 | 1,650.00 | 1,681.00 | 1,681.00 | 2.19% | 180,700 |
| Aug 24, 2026 | 1,672.00 | 1,677.00 | 1,643.00 | 1,645.00 | 1,645.00 | -1.50% | 106,800 |
| Aug 21, 2026 | 1,640.00 | 1,671.00 | 1,636.00 | 1,670.00 | 1,670.00 | 0.72% | 200,000 |
| Aug 20, 2026 | 1,633.00 | 1,658.00 | 1,623.00 | 1,658.00 | 1,658.00 | 1.91% | 162,700 |
| Aug 19, 2026 | 1,643.00 | 1,648.00 | 1,620.00 | 1,627.00 | 1,627.00 | -0.97% | 113,700 |
| Aug 18, 2026 | 1,630.00 | 1,657.00 | 1,624.00 | 1,643.00 | 1,643.00 | 0.18% | 167,100 |
| Aug 17, 2026 | 1,637.00 | 1,653.00 | 1,630.00 | 1,640.00 | 1,640.00 | - | 117,800 |
| Aug 14, 2026 | 1,625.00 | 1,646.00 | 1,625.00 | 1,640.00 | 1,640.00 | 0.68% | 134,800 |
| Aug 13, 2026 | 1,624.00 | 1,639.00 | 1,608.00 | 1,629.00 | 1,629.00 | -0.37% | 154,200 |
| Aug 12, 2026 | 1,617.00 | 1,643.00 | 1,616.00 | 1,635.00 | 1,635.00 | 1.11% | 193,800 |
| Aug 10, 2026 | 1,622.00 | 1,630.00 | 1,602.00 | 1,617.00 | 1,617.00 | 1.13% | 159,300 |
| Aug 7, 2026 | 1,583.00 | 1,607.00 | 1,577.00 | 1,599.00 | 1,599.00 | 1.20% | 129,600 |
| Aug 6, 2026 | 1,563.00 | 1,582.00 | 1,559.00 | 1,580.00 | 1,580.00 | 1.09% | 91,700 |
| Aug 5, 2026 | 1,569.00 | 1,578.00 | 1,551.00 | 1,563.00 | 1,563.00 | -0.38% | 103,400 |
| Aug 4, 2026 | 1,556.00 | 1,588.00 | 1,549.00 | 1,569.00 | 1,569.00 | 0.58% | 140,800 |
| Aug 3, 2026 | 1,542.00 | 1,574.00 | 1,523.00 | 1,560.00 | 1,560.00 | 0.58% | 187,100 |
| Jul 31, 2026 | 1,570.00 | 1,583.00 | 1,542.00 | 1,551.00 | 1,551.00 | -2.27% | 173,000 |
| Jul 30, 2026 | 1,611.00 | 1,620.00 | 1,576.00 | 1,587.00 | 1,587.00 | -1.49% | 255,200 |
| Jul 29, 2026 | 1,573.00 | 1,634.00 | 1,571.00 | 1,611.00 | 1,611.00 | 1.96% | 435,900 |
| Jul 28, 2026 | 1,575.00 | 1,592.00 | 1,569.00 | 1,580.00 | 1,580.00 | 0.32% | 159,500 |
| Jul 27, 2026 | 1,585.00 | 1,590.00 | 1,561.00 | 1,575.00 | 1,575.00 | 1.29% | 127,200 |
| Jul 24, 2026 | 1,565.00 | 1,583.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.83% | 224,000 |
| Jul 23, 2026 | 1,590.00 | 1,590.00 | 1,556.00 | 1,568.00 | 1,568.00 | -0.06% | 169,500 |
| Jul 22, 2026 | 1,579.00 | 1,582.00 | 1,566.00 | 1,569.00 | 1,569.00 | -1.32% | 149,400 |
| Jul 21, 2026 | 1,550.00 | 1,594.00 | 1,550.00 | 1,590.00 | 1,590.00 | 2.25% | 209,100 |
| Jul 17, 2026 | 1,551.00 | 1,578.00 | 1,514.00 | 1,555.00 | 1,555.00 | 0.45% | 261,800 |
| Jul 16, 2026 | 1,530.00 | 1,600.00 | 1,526.00 | 1,548.00 | 1,548.00 | - | 425,600 |
| Jul 15, 2026 | 1,538.00 | 1,548.00 | 1,521.00 | 1,548.00 | 1,548.00 | 0.26% | 182,800 |
| Jul 14, 2026 | 1,530.00 | 1,554.00 | 1,530.00 | 1,544.00 | 1,544.00 | -0.13% | 204,800 |
| Jul 13, 2026 | 1,548.00 | 1,563.00 | 1,536.00 | 1,546.00 | 1,546.00 | 0.91% | 182,400 |
| Jul 10, 2026 | 1,538.00 | 1,547.00 | 1,529.00 | 1,532.00 | 1,532.00 | -0.33% | 123,500 |
| Jul 9, 2026 | 1,528.00 | 1,548.00 | 1,518.00 | 1,537.00 | 1,537.00 | 0.33% | 150,700 |
| Jul 8, 2026 | 1,530.00 | 1,541.00 | 1,517.00 | 1,532.00 | 1,532.00 | 0.59% | 143,800 |
| Jul 7, 2026 | 1,525.00 | 1,537.00 | 1,517.00 | 1,523.00 | 1,523.00 | 0.46% | 175,500 |
| Jul 6, 2026 | 1,520.00 | 1,529.00 | 1,503.00 | 1,516.00 | 1,516.00 | 1.27% | 159,700 |
| Jul 3, 2026 | 1,500.00 | 1,508.00 | 1,484.00 | 1,497.00 | 1,497.00 | 1.29% | 184,800 |
| Jul 2, 2026 | 1,524.00 | 1,542.00 | 1,478.00 | 1,478.00 | 1,478.00 | -2.44% | 316,100 |
| Jul 1, 2026 | 1,498.00 | 1,522.00 | 1,478.00 | 1,515.00 | 1,515.00 | 1.13% | 319,200 |
| Jun 30, 2026 | 1,470.00 | 1,498.00 | 1,449.00 | 1,498.00 | 1,498.00 | 1.77% | 352,800 |
| Jun 29, 2026 | 1,409.00 | 1,472.00 | 1,397.00 | 1,472.00 | 1,472.00 | 5.60% | 422,900 |
| Jun 26, 2026 | 1,453.00 | 1,455.00 | 1,345.00 | 1,394.00 | 1,394.00 | -4.52% | 970,400 |
| Jun 25, 2026 | 1,467.00 | 1,473.00 | 1,456.00 | 1,460.00 | 1,460.00 | -0.14% | 115,800 |