Persol Holdings Co.,Ltd. (TYO:2181)
Japan · Delayed Price · Currency is JPY 281.40
+2.40 (0.86%)
At close: Jan 23, 2026
Persol Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 287.40 | 290.50 | 286.40 | 289.30 | 289.30 | 0.31% | 5,259,000 |
| Dec 15, 2025 | 283.90 | 288.80 | 282.10 | 288.40 | 288.40 | 2.74% | 6,152,700 |
| Dec 12, 2025 | 280.60 | 281.30 | 279.20 | 280.70 | 280.70 | 1.04% | 4,418,800 |
| Dec 11, 2025 | 282.10 | 282.10 | 276.00 | 277.80 | 277.80 | -0.57% | 6,077,800 |
| Dec 10, 2025 | 279.10 | 282.70 | 278.70 | 279.40 | 279.40 | 0.14% | 6,022,300 |
| Dec 9, 2025 | 277.60 | 279.20 | 275.80 | 279.00 | 279.00 | 0.47% | 7,413,400 |
| Dec 8, 2025 | 279.90 | 280.10 | 276.60 | 277.70 | 277.70 | 0.69% | 7,881,700 |
| Dec 5, 2025 | 277.10 | 279.40 | 275.00 | 275.80 | 275.80 | -1.25% | 7,536,200 |
| Dec 4, 2025 | 279.30 | 280.50 | 277.80 | 279.30 | 279.30 | -0.71% | 5,538,600 |
| Dec 3, 2025 | 281.30 | 283.50 | 279.50 | 281.30 | 281.30 | 0.25% | 9,597,700 |
| Dec 2, 2025 | 277.60 | 281.50 | 276.60 | 280.60 | 280.60 | 0.86% | 17,478,200 |
| Dec 1, 2025 | 281.00 | 284.80 | 277.30 | 278.20 | 278.20 | -0.96% | 14,274,100 |
| Nov 28, 2025 | 284.20 | 285.40 | 277.00 | 280.90 | 280.90 | -1.37% | 18,611,300 |
| Nov 27, 2025 | 288.50 | 288.90 | 284.00 | 284.80 | 284.80 | -0.63% | 4,993,600 |
| Nov 26, 2025 | 287.40 | 289.00 | 285.60 | 286.60 | 286.60 | -0.56% | 6,790,100 |
| Nov 25, 2025 | 292.80 | 293.30 | 287.40 | 288.20 | 288.20 | 0.10% | 6,113,800 |
| Nov 21, 2025 | 284.40 | 289.20 | 283.70 | 287.90 | 287.90 | 0.84% | 10,726,000 |
| Nov 20, 2025 | 282.00 | 287.50 | 280.60 | 285.50 | 285.50 | 1.24% | 8,890,100 |
| Nov 19, 2025 | 279.00 | 283.80 | 278.10 | 282.00 | 282.00 | 0.64% | 9,632,600 |
| Nov 18, 2025 | 282.00 | 282.00 | 277.40 | 280.20 | 280.20 | 2.15% | 8,676,100 |
| Nov 17, 2025 | 273.80 | 277.00 | 270.90 | 274.30 | 274.30 | -1.26% | 7,101,200 |
| Nov 14, 2025 | 272.00 | 277.80 | 270.40 | 277.80 | 277.80 | 3.54% | 9,394,400 |
| Nov 13, 2025 | 276.40 | 277.00 | 268.20 | 268.30 | 268.30 | -2.79% | 8,323,500 |
| Nov 12, 2025 | 272.00 | 283.90 | 269.90 | 276.00 | 276.00 | 5.91% | 18,352,200 |
| Nov 11, 2025 | 262.60 | 263.40 | 258.80 | 260.60 | 260.60 | 1.16% | 7,477,700 |
| Nov 10, 2025 | 258.00 | 258.90 | 256.80 | 257.60 | 257.60 | -0.08% | 5,619,800 |