Persol Holdings Co.,Ltd. (TYO:2181)
Japan · Delayed Price · Currency is JPY 242.20
-2.10 (-0.86%)
At close: Mar 4, 2026
Persol Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 244.00 | 245.70 | 240.90 | 241.30 | - | -1.23% | 5,052,300 |
| 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 |
| Jan 13, 2026 | 293.00 | 294.00 | 288.30 | 288.80 | 288.80 | -1.33% | 9,697,800 |
| Jan 9, 2026 | 290.90 | 292.80 | 290.40 | 292.70 | 292.70 | 0.31% | 4,248,200 |
| Jan 8, 2026 | 290.80 | 292.70 | 289.60 | 291.80 | 291.80 | -0.78% | 4,089,700 |
| Jan 7, 2026 | 291.00 | 294.30 | 289.10 | 294.10 | 294.10 | 0.31% | 4,843,600 |
| Jan 6, 2026 | 292.50 | 294.30 | 291.00 | 293.20 | 293.20 | 1.42% | 5,557,600 |
| Jan 5, 2026 | 291.10 | 292.00 | 286.40 | 289.10 | 289.10 | -0.52% | 5,162,300 |
| Dec 30, 2025 | 293.00 | 293.10 | 290.60 | 290.60 | 290.60 | -0.82% | 3,427,500 |
| Dec 29, 2025 | 292.30 | 293.00 | 290.40 | 293.00 | 293.00 | 0.27% | 4,579,700 |
| Dec 26, 2025 | 294.00 | 294.00 | 291.80 | 292.20 | 292.20 | -0.14% | 2,566,500 |
| Dec 25, 2025 | 294.50 | 294.50 | 291.10 | 292.60 | 292.60 | -0.20% | 3,136,300 |
| Dec 24, 2025 | 293.00 | 293.30 | 291.70 | 293.20 | 293.20 | 0.34% | 3,046,100 |
| Dec 23, 2025 | 290.30 | 294.40 | 290.10 | 292.20 | 292.20 | 0.55% | 3,347,900 |
| Dec 22, 2025 | 295.30 | 295.80 | 288.50 | 290.60 | 290.60 | -0.10% | 5,634,400 |
| Dec 19, 2025 | 291.60 | 292.40 | 289.80 | 290.90 | 290.90 | 0.31% | 6,053,300 |
| Dec 18, 2025 | 286.20 | 290.00 | 285.20 | 290.00 | 290.00 | 1.43% | 7,123,100 |
| Dec 17, 2025 | 290.30 | 291.10 | 284.50 | 285.90 | 285.90 | -1.18% | 4,908,400 |