Persol Holdings Co.,Ltd. (TYO:2181)
Japan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025262.00264.00262.00263.00263.000.38%1,835,600
Oct 22, 2025260.00263.00260.00262.00262.00-0.34%6,880,300
Oct 21, 2025259.80263.30259.80262.90262.901.08%4,519,400
Oct 20, 2025261.50261.90259.00260.10260.100.74%3,377,100
Oct 17, 2025260.40261.60258.00258.20258.20-0.31%4,062,700
Oct 16, 2025266.10266.60257.70259.00259.00-2.01%4,615,700
Oct 15, 2025263.40266.20263.20264.30264.300.95%6,991,600
Oct 14, 2025260.60262.70258.50261.80261.80-1.50%6,882,800
Oct 10, 2025263.30267.00263.30265.80265.80-0.37%5,370,300
Oct 9, 2025265.10267.60263.50266.80266.800.38%5,633,000
Oct 8, 2025267.10270.80265.80265.80265.80-0.15%6,333,100
Oct 7, 2025266.00267.00264.80266.20266.20-0.78%4,529,700
Oct 6, 2025267.70269.60264.30268.30268.301.86%8,106,300
Oct 3, 2025262.00264.10261.50263.40263.401.07%6,934,200
Oct 2, 2025261.80263.30258.40260.60260.60-1.29%10,533,200
Oct 1, 2025266.10267.40262.90264.00264.00-2.11%7,190,100
Sep 30, 2025270.20271.40268.80269.70269.70-0.19%6,459,000
Sep 29, 2025270.20270.90267.70270.20270.20-1.96%7,261,200
Sep 26, 2025275.20278.10275.20275.60270.100.36%6,501,100
Sep 25, 2025274.90276.10273.30274.60269.120.66%8,328,300
Sep 24, 2025275.80276.90272.80272.80267.36-2.15%7,793,900
Sep 22, 2025278.20280.30276.90278.80273.240.07%3,693,000
Sep 19, 2025283.10283.40278.00278.60273.04-1.14%6,829,200
Sep 18, 2025283.30283.60281.30281.80276.18-0.42%5,220,800
Sep 17, 2025284.50284.80282.50283.00277.35-1.29%3,716,400
Sep 16, 2025287.70288.90286.60286.70280.98-0.80%5,024,100
Sep 12, 2025288.00290.00285.40289.00283.230.98%5,445,900
Sep 11, 2025289.30290.00285.50286.20280.49-1.72%7,030,500
Sep 10, 2025290.00291.50289.60291.20285.39-8,580,500
Sep 9, 2025292.80293.50288.80291.20285.390.41%6,563,800
Sep 8, 2025289.30292.60286.80290.00284.212.91%9,282,700
Sep 5, 2025283.30286.30281.70281.80276.18-0.74%6,465,500
Sep 4, 2025289.30289.50283.90283.90278.23-2.10%6,044,700
Sep 3, 2025287.20290.40284.30290.00284.212.22%11,779,300
Sep 2, 2025283.50288.90283.40283.70278.041.39%9,395,100
Sep 1, 2025277.50282.70277.00279.80274.221.49%6,343,600
Aug 29, 2025277.70278.60275.40275.70270.20-0.14%6,234,600
Aug 28, 2025277.30277.60274.80276.10270.59-0.32%4,907,300
Aug 27, 2025275.30277.10273.20277.00271.47-0.54%4,980,900
Aug 26, 2025280.60281.50277.80278.50272.94-1.10%5,254,900
Aug 25, 2025288.00288.80279.30281.60275.98-2.22%8,167,100
Aug 22, 2025287.20290.00285.60288.00282.251.66%8,881,900
Aug 21, 2025282.20285.60280.40283.30277.650.82%9,451,800
Aug 20, 2025282.60283.40278.70281.00275.390.39%6,383,100
Aug 19, 2025276.10280.20276.00279.90274.311.63%4,979,700
Aug 18, 2025275.70277.50274.90275.40269.900.92%7,414,200
Aug 15, 2025269.70274.40268.80272.90267.450.81%7,455,300
Aug 14, 2025271.80273.80269.50270.70265.30-0.99%7,587,100
Aug 13, 2025273.10279.30272.00273.40267.940.81%14,316,000
Aug 12, 2025275.20284.80267.10271.20265.79-11.20%26,133,600