Persol Holdings Co.,Ltd. (TYO:2181)
Japan · Delayed Price · Currency is JPY 261.20
-0.80 (-0.31%)
Oct 23, 2025, 3:30 PM JST
Persol Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 262.00 | 264.00 | 262.00 | 263.00 | 263.00 | 0.38% | 1,835,600 |
| Oct 22, 2025 | 260.00 | 263.00 | 260.00 | 262.00 | 262.00 | -0.34% | 6,880,300 |
| Oct 21, 2025 | 259.80 | 263.30 | 259.80 | 262.90 | 262.90 | 1.08% | 4,519,400 |
| Oct 20, 2025 | 261.50 | 261.90 | 259.00 | 260.10 | 260.10 | 0.74% | 3,377,100 |
| Oct 17, 2025 | 260.40 | 261.60 | 258.00 | 258.20 | 258.20 | -0.31% | 4,062,700 |
| Oct 16, 2025 | 266.10 | 266.60 | 257.70 | 259.00 | 259.00 | -2.01% | 4,615,700 |
| Oct 15, 2025 | 263.40 | 266.20 | 263.20 | 264.30 | 264.30 | 0.95% | 6,991,600 |
| Oct 14, 2025 | 260.60 | 262.70 | 258.50 | 261.80 | 261.80 | -1.50% | 6,882,800 |
| Oct 10, 2025 | 263.30 | 267.00 | 263.30 | 265.80 | 265.80 | -0.37% | 5,370,300 |
| Oct 9, 2025 | 265.10 | 267.60 | 263.50 | 266.80 | 266.80 | 0.38% | 5,633,000 |
| Oct 8, 2025 | 267.10 | 270.80 | 265.80 | 265.80 | 265.80 | -0.15% | 6,333,100 |
| Oct 7, 2025 | 266.00 | 267.00 | 264.80 | 266.20 | 266.20 | -0.78% | 4,529,700 |
| Oct 6, 2025 | 267.70 | 269.60 | 264.30 | 268.30 | 268.30 | 1.86% | 8,106,300 |
| Oct 3, 2025 | 262.00 | 264.10 | 261.50 | 263.40 | 263.40 | 1.07% | 6,934,200 |
| Oct 2, 2025 | 261.80 | 263.30 | 258.40 | 260.60 | 260.60 | -1.29% | 10,533,200 |
| Oct 1, 2025 | 266.10 | 267.40 | 262.90 | 264.00 | 264.00 | -2.11% | 7,190,100 |
| Sep 30, 2025 | 270.20 | 271.40 | 268.80 | 269.70 | 269.70 | -0.19% | 6,459,000 |
| Sep 29, 2025 | 270.20 | 270.90 | 267.70 | 270.20 | 270.20 | -1.96% | 7,261,200 |
| Sep 26, 2025 | 275.20 | 278.10 | 275.20 | 275.60 | 270.10 | 0.36% | 6,501,100 |
| Sep 25, 2025 | 274.90 | 276.10 | 273.30 | 274.60 | 269.12 | 0.66% | 8,328,300 |
| Sep 24, 2025 | 275.80 | 276.90 | 272.80 | 272.80 | 267.36 | -2.15% | 7,793,900 |
| Sep 22, 2025 | 278.20 | 280.30 | 276.90 | 278.80 | 273.24 | 0.07% | 3,693,000 |
| Sep 19, 2025 | 283.10 | 283.40 | 278.00 | 278.60 | 273.04 | -1.14% | 6,829,200 |
| Sep 18, 2025 | 283.30 | 283.60 | 281.30 | 281.80 | 276.18 | -0.42% | 5,220,800 |
| Sep 17, 2025 | 284.50 | 284.80 | 282.50 | 283.00 | 277.35 | -1.29% | 3,716,400 |
| Sep 16, 2025 | 287.70 | 288.90 | 286.60 | 286.70 | 280.98 | -0.80% | 5,024,100 |
| Sep 12, 2025 | 288.00 | 290.00 | 285.40 | 289.00 | 283.23 | 0.98% | 5,445,900 |
| Sep 11, 2025 | 289.30 | 290.00 | 285.50 | 286.20 | 280.49 | -1.72% | 7,030,500 |
| Sep 10, 2025 | 290.00 | 291.50 | 289.60 | 291.20 | 285.39 | - | 8,580,500 |
| Sep 9, 2025 | 292.80 | 293.50 | 288.80 | 291.20 | 285.39 | 0.41% | 6,563,800 |
| Sep 8, 2025 | 289.30 | 292.60 | 286.80 | 290.00 | 284.21 | 2.91% | 9,282,700 |
| Sep 5, 2025 | 283.30 | 286.30 | 281.70 | 281.80 | 276.18 | -0.74% | 6,465,500 |
| Sep 4, 2025 | 289.30 | 289.50 | 283.90 | 283.90 | 278.23 | -2.10% | 6,044,700 |
| Sep 3, 2025 | 287.20 | 290.40 | 284.30 | 290.00 | 284.21 | 2.22% | 11,779,300 |
| Sep 2, 2025 | 283.50 | 288.90 | 283.40 | 283.70 | 278.04 | 1.39% | 9,395,100 |
| Sep 1, 2025 | 277.50 | 282.70 | 277.00 | 279.80 | 274.22 | 1.49% | 6,343,600 |
| Aug 29, 2025 | 277.70 | 278.60 | 275.40 | 275.70 | 270.20 | -0.14% | 6,234,600 |
| Aug 28, 2025 | 277.30 | 277.60 | 274.80 | 276.10 | 270.59 | -0.32% | 4,907,300 |
| Aug 27, 2025 | 275.30 | 277.10 | 273.20 | 277.00 | 271.47 | -0.54% | 4,980,900 |
| Aug 26, 2025 | 280.60 | 281.50 | 277.80 | 278.50 | 272.94 | -1.10% | 5,254,900 |
| Aug 25, 2025 | 288.00 | 288.80 | 279.30 | 281.60 | 275.98 | -2.22% | 8,167,100 |
| Aug 22, 2025 | 287.20 | 290.00 | 285.60 | 288.00 | 282.25 | 1.66% | 8,881,900 |
| Aug 21, 2025 | 282.20 | 285.60 | 280.40 | 283.30 | 277.65 | 0.82% | 9,451,800 |
| Aug 20, 2025 | 282.60 | 283.40 | 278.70 | 281.00 | 275.39 | 0.39% | 6,383,100 |
| Aug 19, 2025 | 276.10 | 280.20 | 276.00 | 279.90 | 274.31 | 1.63% | 4,979,700 |
| Aug 18, 2025 | 275.70 | 277.50 | 274.90 | 275.40 | 269.90 | 0.92% | 7,414,200 |
| Aug 15, 2025 | 269.70 | 274.40 | 268.80 | 272.90 | 267.45 | 0.81% | 7,455,300 |
| Aug 14, 2025 | 271.80 | 273.80 | 269.50 | 270.70 | 265.30 | -0.99% | 7,587,100 |
| Aug 13, 2025 | 273.10 | 279.30 | 272.00 | 273.40 | 267.94 | 0.81% | 14,316,000 |
| Aug 12, 2025 | 275.20 | 284.80 | 267.10 | 271.20 | 265.79 | -11.20% | 26,133,600 |