Pasona Group Inc. (TYO:2168)
Japan · Delayed Price · Currency is JPY 1,609.00
+29.00 (1.84%)
Jul 29, 2026, 11:25 AM JST
Pasona Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,469.00 | 1,477.00 | 1,448.00 | 1,462.00 | 1,462.00 | 0.41% | 239,000 |
| Jun 23, 2026 | 1,475.00 | 1,475.00 | 1,456.00 | 1,456.00 | 1,456.00 | -1.15% | 167,300 |
| Jun 22, 2026 | 1,474.00 | 1,498.00 | 1,466.00 | 1,473.00 | 1,473.00 | -0.27% | 162,200 |
| Jun 19, 2026 | 1,480.00 | 1,484.00 | 1,463.00 | 1,477.00 | 1,477.00 | -1.20% | 240,500 |
| Jun 18, 2026 | 1,497.00 | 1,511.00 | 1,482.00 | 1,495.00 | 1,495.00 | -0.20% | 161,700 |
| Jun 17, 2026 | 1,500.00 | 1,512.00 | 1,490.00 | 1,498.00 | 1,498.00 | -0.27% | 160,400 |
| Jun 16, 2026 | 1,480.00 | 1,502.00 | 1,472.00 | 1,502.00 | 1,502.00 | 0.54% | 218,700 |
| Jun 15, 2026 | 1,483.00 | 1,502.00 | 1,483.00 | 1,494.00 | 1,494.00 | -0.40% | 171,900 |
| Jun 12, 2026 | 1,510.00 | 1,510.00 | 1,478.00 | 1,500.00 | 1,500.00 | -0.46% | 205,000 |
| Jun 11, 2026 | 1,501.00 | 1,511.00 | 1,490.00 | 1,507.00 | 1,507.00 | -0.20% | 177,500 |
| Jun 10, 2026 | 1,519.00 | 1,529.00 | 1,508.00 | 1,510.00 | 1,510.00 | -0.46% | 148,900 |
| Jun 9, 2026 | 1,507.00 | 1,528.00 | 1,502.00 | 1,517.00 | 1,517.00 | 0.66% | 171,900 |
| Jun 8, 2026 | 1,528.00 | 1,553.00 | 1,507.00 | 1,507.00 | 1,507.00 | -2.71% | 229,400 |
| Jun 5, 2026 | 1,495.00 | 1,568.00 | 1,495.00 | 1,549.00 | 1,549.00 | 3.61% | 449,900 |
| Jun 4, 2026 | 1,465.00 | 1,500.00 | 1,456.00 | 1,495.00 | 1,495.00 | 1.01% | 298,700 |
| Jun 3, 2026 | 1,500.00 | 1,502.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.07% | 582,000 |
| Jun 2, 2026 | 1,500.00 | 1,508.00 | 1,468.00 | 1,496.00 | 1,496.00 | -1.32% | 536,200 |
| Jun 1, 2026 | 1,590.00 | 1,600.00 | 1,497.00 | 1,516.00 | 1,516.00 | -5.90% | 883,900 |
| May 29, 2026 | 1,634.00 | 1,649.00 | 1,611.00 | 1,611.00 | 1,611.00 | -0.86% | 1,090,900 |
| May 28, 2026 | 1,670.00 | 1,675.00 | 1,611.00 | 1,625.00 | 1,625.00 | -5.80% | 898,000 |
| 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 |