Pasona Group Inc. (TYO:2168)
Japan · Delayed Price · Currency is JPY 1,637.00
+35.00 (2.18%)
May 7, 2026, 3:30 PM JST
Pasona Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,611.00 | 1,620.00 | 1,588.00 | 1,602.00 | 1,602.00 | -1.72% | 374,400 |
| Apr 30, 2026 | 1,655.00 | 1,663.00 | 1,629.00 | 1,630.00 | 1,630.00 | -1.45% | 228,500 |
| Apr 28, 2026 | 1,672.00 | 1,674.00 | 1,653.00 | 1,654.00 | 1,654.00 | -0.54% | 282,800 |
| Apr 27, 2026 | 1,670.00 | 1,678.00 | 1,651.00 | 1,663.00 | 1,663.00 | -0.12% | 306,700 |
| Apr 24, 2026 | 1,682.00 | 1,697.00 | 1,661.00 | 1,665.00 | 1,665.00 | -1.65% | 363,200 |
| Apr 23, 2026 | 1,755.00 | 1,755.00 | 1,687.00 | 1,693.00 | 1,693.00 | -3.75% | 476,700 |
| Apr 22, 2026 | 1,765.00 | 1,771.00 | 1,757.00 | 1,759.00 | 1,759.00 | -0.28% | 220,900 |
| Apr 21, 2026 | 1,778.00 | 1,784.00 | 1,763.00 | 1,764.00 | 1,764.00 | -0.68% | 198,400 |
| Apr 20, 2026 | 1,805.00 | 1,805.00 | 1,770.00 | 1,776.00 | 1,776.00 | -0.78% | 193,500 |
| Apr 17, 2026 | 1,778.00 | 1,804.00 | 1,777.00 | 1,790.00 | 1,790.00 | 1.30% | 192,400 |
| Apr 16, 2026 | 1,781.00 | 1,803.00 | 1,760.00 | 1,767.00 | 1,767.00 | -0.62% | 447,800 |
| Apr 15, 2026 | 1,820.00 | 1,828.00 | 1,775.00 | 1,778.00 | 1,778.00 | -5.93% | 754,100 |
| Apr 14, 2026 | 1,940.00 | 1,940.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.53% | 193,200 |
| Apr 13, 2026 | 1,961.00 | 1,967.00 | 1,888.00 | 1,900.00 | 1,900.00 | -3.06% | 195,300 |
| Apr 10, 2026 | 1,983.00 | 1,991.00 | 1,954.00 | 1,960.00 | 1,960.00 | -1.11% | 64,700 |
| Apr 9, 2026 | 2,019.00 | 2,026.00 | 1,980.00 | 1,982.00 | 1,982.00 | -1.25% | 118,900 |
| Apr 8, 2026 | 1,999.00 | 2,007.00 | 1,980.00 | 2,007.00 | 2,007.00 | 1.98% | 114,600 |
| Apr 7, 2026 | 1,967.00 | 1,978.00 | 1,960.00 | 1,968.00 | 1,968.00 | 0.92% | 86,400 |
| Apr 6, 2026 | 1,938.00 | 1,962.00 | 1,927.00 | 1,950.00 | 1,950.00 | 0.52% | 99,400 |
| Apr 3, 2026 | 1,928.00 | 1,945.00 | 1,921.00 | 1,940.00 | 1,940.00 | 1.73% | 68,000 |
| Apr 2, 2026 | 1,910.00 | 1,935.00 | 1,893.00 | 1,907.00 | 1,907.00 | - | 84,000 |
| Apr 1, 2026 | 1,877.00 | 1,907.00 | 1,867.00 | 1,907.00 | 1,907.00 | 2.97% | 104,000 |
| Mar 31, 2026 | 1,864.00 | 1,885.00 | 1,850.00 | 1,852.00 | 1,852.00 | -0.48% | 156,300 |
| Mar 30, 2026 | 1,860.00 | 1,869.00 | 1,822.00 | 1,861.00 | 1,861.00 | -1.17% | 174,300 |
| Mar 27, 2026 | 1,891.00 | 1,896.00 | 1,867.00 | 1,883.00 | 1,883.00 | 0.27% | 121,200 |
| 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 |