Persol Holdings Co.,Ltd. (TYO:2181)
Japan · Delayed Price · Currency is JPY 233.10
+3.30 (1.44%)
At close: Mar 27, 2026
Persol Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 232.00 | 234.90 | 231.20 | 233.10 | 233.10 | 1.44% | 10,983,700 |
| Mar 26, 2026 | 227.40 | 230.00 | 226.60 | 229.80 | 229.80 | 0.35% | 7,992,900 |
| Mar 25, 2026 | 226.00 | 231.20 | 225.50 | 229.00 | 229.00 | -0.52% | 11,164,000 |
| Mar 24, 2026 | 227.60 | 230.30 | 226.50 | 230.20 | 230.20 | 2.40% | 9,371,100 |
| Mar 23, 2026 | 227.00 | 227.20 | 222.20 | 224.80 | 224.80 | -1.01% | 13,714,200 |
| Mar 19, 2026 | 231.00 | 232.60 | 227.10 | 227.10 | 227.10 | -3.03% | 29,676,200 |
| Mar 18, 2026 | 231.00 | 234.20 | 230.70 | 234.20 | 234.20 | 1.25% | 10,633,600 |
| Mar 17, 2026 | 232.00 | 233.60 | 230.40 | 231.30 | 231.30 | -1.15% | 15,667,300 |
| Mar 16, 2026 | 234.10 | 236.50 | 233.30 | 234.00 | 234.00 | -0.26% | 12,225,600 |
| Mar 13, 2026 | 232.20 | 235.40 | 232.20 | 234.60 | 234.60 | -0.38% | 13,608,600 |
| Mar 12, 2026 | 235.00 | 237.10 | 232.60 | 235.50 | 235.50 | -1.34% | 20,812,700 |
| Mar 11, 2026 | 242.00 | 242.50 | 238.20 | 238.70 | 238.70 | -1.16% | 18,935,100 |
| Mar 10, 2026 | 241.50 | 243.30 | 240.00 | 241.50 | 241.50 | -0.08% | 25,891,200 |
| Mar 9, 2026 | 244.80 | 246.20 | 241.30 | 241.70 | 241.70 | -0.86% | 26,312,100 |
| Mar 6, 2026 | 240.00 | 245.20 | 239.10 | 243.80 | 243.80 | 1.25% | 16,542,400 |
| Mar 5, 2026 | 245.00 | 246.10 | 240.80 | 240.80 | 240.80 | -0.58% | 14,466,300 |
| Mar 4, 2026 | 244.00 | 245.70 | 239.80 | 242.20 | 242.20 | -0.86% | 13,031,000 |
| Mar 3, 2026 | 250.00 | 250.80 | 244.20 | 244.30 | 244.30 | -1.89% | 12,313,500 |
| Mar 2, 2026 | 247.90 | 249.80 | 245.50 | 249.00 | 249.00 | -0.32% | 14,262,500 |
| Feb 27, 2026 | 251.50 | 251.70 | 247.70 | 249.80 | 249.80 | 1.17% | 15,230,100 |
| Feb 26, 2026 | 242.10 | 247.80 | 242.00 | 246.90 | 246.90 | 2.02% | 9,734,200 |
| Feb 25, 2026 | 244.30 | 245.60 | 242.00 | 242.00 | 242.00 | 0.62% | 11,221,300 |
| Feb 24, 2026 | 241.10 | 243.20 | 239.40 | 240.50 | 240.50 | - | 13,720,300 |
| Feb 20, 2026 | 237.50 | 240.80 | 237.10 | 240.50 | 240.50 | 1.26% | 13,881,300 |
| Feb 19, 2026 | 241.60 | 241.60 | 236.60 | 237.50 | 237.50 | -0.79% | 11,346,000 |
| Feb 18, 2026 | 240.10 | 241.10 | 238.00 | 239.40 | 239.40 | -0.42% | 12,479,700 |
| Feb 17, 2026 | 242.10 | 244.10 | 240.40 | 240.40 | 240.40 | -1.31% | 12,958,800 |
| Feb 16, 2026 | 243.50 | 246.40 | 240.00 | 243.60 | 243.60 | -6.13% | 21,427,400 |
| Feb 13, 2026 | 267.00 | 268.40 | 259.50 | 259.50 | 259.50 | -3.21% | 12,002,900 |
| Feb 12, 2026 | 271.40 | 274.80 | 265.60 | 268.10 | 268.10 | -3.39% | 10,173,000 |
| Feb 10, 2026 | 274.80 | 278.70 | 272.70 | 277.50 | 277.50 | 2.36% | 8,519,700 |
| Feb 9, 2026 | 273.60 | 273.90 | 269.30 | 271.10 | 271.10 | 0.78% | 5,445,900 |
| Feb 6, 2026 | 271.30 | 273.20 | 267.40 | 269.00 | 269.00 | -0.81% | 7,085,800 |
| Feb 5, 2026 | 273.60 | 276.50 | 270.10 | 271.20 | 271.20 | 1.04% | 8,448,100 |
| Feb 4, 2026 | 267.00 | 270.60 | 265.00 | 268.40 | 268.40 | -0.81% | 7,963,900 |
| Feb 3, 2026 | 267.40 | 271.70 | 267.00 | 270.60 | 270.60 | 0.37% | 5,139,500 |
| Feb 2, 2026 | 275.30 | 276.00 | 269.00 | 269.60 | 269.60 | -0.30% | 5,579,800 |
| Jan 30, 2026 | 269.00 | 270.80 | 266.60 | 270.40 | 270.40 | 1.12% | 5,892,400 |
| Jan 29, 2026 | 267.60 | 269.00 | 265.40 | 267.40 | 267.40 | -1.87% | 5,970,700 |
| Jan 28, 2026 | 272.50 | 273.40 | 270.00 | 272.50 | 272.50 | -0.91% | 5,500,200 |
| Jan 27, 2026 | 278.00 | 278.70 | 275.00 | 275.00 | 275.00 | -1.04% | 5,533,600 |
| Jan 26, 2026 | 280.10 | 281.00 | 276.30 | 277.90 | 277.90 | -1.24% | 4,622,700 |
| Jan 23, 2026 | 280.20 | 283.40 | 280.00 | 281.40 | 281.40 | 0.86% | 5,755,000 |
| Jan 22, 2026 | 279.10 | 279.80 | 276.50 | 279.00 | 279.00 | 1.34% | 5,894,700 |
| Jan 21, 2026 | 280.00 | 281.50 | 275.00 | 275.30 | 275.30 | -2.20% | 6,081,300 |
| Jan 20, 2026 | 281.00 | 283.80 | 280.20 | 281.50 | 281.50 | -0.71% | 4,670,000 |
| Jan 19, 2026 | 283.00 | 284.50 | 280.80 | 283.50 | 283.50 | 0.11% | 4,816,200 |
| Jan 16, 2026 | 284.30 | 290.00 | 280.80 | 283.20 | 283.20 | -2.01% | 6,277,800 |
| Jan 15, 2026 | 289.40 | 290.00 | 286.10 | 289.00 | 289.00 | 0.66% | 4,582,800 |
| Jan 14, 2026 | 285.60 | 288.60 | 285.10 | 287.10 | 287.10 | -0.59% | 4,979,100 |