Persol Holdings Co.,Ltd. (TYO:2181)
Japan · Delayed Price · Currency is JPY 277.90
+8.40 (3.12%)
Jul 29, 2026, 12:45 PM JST
Persol Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 272.60 | 279.10 | 270.10 | 278.00 | - | 3.15% | 5,797,200 |
| Jul 28, 2026 | 266.10 | 270.60 | 265.90 | 269.50 | 269.50 | 1.32% | 13,577,000 |
| Jul 27, 2026 | 259.40 | 266.90 | 259.40 | 266.00 | 266.00 | 2.35% | 6,597,000 |
| Jul 24, 2026 | 255.40 | 260.20 | 253.60 | 259.90 | 259.90 | 0.81% | 5,875,000 |
| Jul 23, 2026 | 258.00 | 259.30 | 255.80 | 257.80 | 257.80 | -0.66% | 5,764,200 |
| Jul 22, 2026 | 260.20 | 262.90 | 258.70 | 259.50 | 259.50 | -2.88% | 8,414,000 |
| Jul 21, 2026 | 267.50 | 270.20 | 265.30 | 267.20 | 267.20 | 0.41% | 7,969,200 |
| Jul 17, 2026 | 266.80 | 267.50 | 263.00 | 266.10 | 266.10 | 1.45% | 10,323,400 |
| Jul 16, 2026 | 258.70 | 263.50 | 258.70 | 262.30 | 262.30 | 1.04% | 4,934,000 |
| Jul 15, 2026 | 260.20 | 260.60 | 257.50 | 259.60 | 259.60 | 0.12% | 4,728,000 |
| Jul 14, 2026 | 257.90 | 260.70 | 256.60 | 259.30 | 259.30 | 2.33% | 9,176,300 |
| Jul 13, 2026 | 253.30 | 255.60 | 251.70 | 253.40 | 253.40 | -0.74% | 5,703,200 |
| Jul 10, 2026 | 257.30 | 257.90 | 254.30 | 255.30 | 255.30 | -0.74% | 5,014,500 |
| Jul 9, 2026 | 259.10 | 259.50 | 256.00 | 257.20 | 257.20 | -0.96% | 5,023,800 |
| Jul 8, 2026 | 261.00 | 261.60 | 258.70 | 259.70 | 259.70 | 0.54% | 4,589,800 |
| Jul 7, 2026 | 260.00 | 261.30 | 258.30 | 258.30 | 258.30 | -0.42% | 6,395,000 |
| Jul 6, 2026 | 255.80 | 259.60 | 254.60 | 259.40 | 259.40 | 2.05% | 4,721,700 |
| Jul 3, 2026 | 257.00 | 257.40 | 253.40 | 254.20 | 254.20 | 0.83% | 6,159,100 |
| Jul 2, 2026 | 249.20 | 252.40 | 247.20 | 252.10 | 252.10 | 4.04% | 9,980,600 |
| Jul 1, 2026 | 248.50 | 248.80 | 242.30 | 242.30 | 242.30 | -2.06% | 6,512,000 |
| Jun 30, 2026 | 246.40 | 248.80 | 246.20 | 247.40 | 247.40 | -0.12% | 7,120,600 |
| Jun 29, 2026 | 245.00 | 249.10 | 243.50 | 247.70 | 247.70 | 1.89% | 9,223,000 |
| Jun 26, 2026 | 240.00 | 244.50 | 239.90 | 243.10 | 243.10 | 1.04% | 5,315,800 |
| Jun 25, 2026 | 244.00 | 244.00 | 239.10 | 240.60 | 240.60 | 0.50% | 6,906,200 |
| Jun 24, 2026 | 237.20 | 241.50 | 237.00 | 239.40 | 239.40 | 0.97% | 7,134,400 |
| Jun 23, 2026 | 237.80 | 238.10 | 233.40 | 237.10 | 237.10 | -0.38% | 8,902,800 |
| Jun 22, 2026 | 238.00 | 241.00 | 236.80 | 238.00 | 238.00 | - | 4,377,100 |
| Jun 19, 2026 | 237.90 | 239.00 | 236.80 | 238.00 | 238.00 | -0.92% | 10,476,100 |
| Jun 18, 2026 | 241.00 | 242.50 | 237.20 | 240.20 | 240.20 | -1.03% | 8,869,800 |
| Jun 17, 2026 | 243.50 | 246.30 | 241.80 | 242.70 | 242.70 | 0.04% | 6,030,600 |
| Jun 16, 2026 | 245.30 | 246.40 | 242.00 | 242.60 | 242.60 | -2.06% | 6,443,000 |
| Jun 15, 2026 | 241.60 | 248.30 | 241.10 | 247.70 | 247.70 | 1.43% | 7,831,100 |
| Jun 12, 2026 | 250.90 | 251.00 | 244.20 | 244.20 | 244.20 | -2.59% | 11,973,600 |
| Jun 11, 2026 | 245.70 | 253.60 | 244.40 | 250.70 | 250.70 | 1.29% | 10,938,500 |
| Jun 10, 2026 | 245.50 | 248.80 | 244.70 | 247.50 | 247.50 | 1.81% | 11,747,000 |
| Jun 9, 2026 | 244.00 | 245.40 | 240.20 | 243.10 | 243.10 | 0.25% | 6,417,700 |
| Jun 8, 2026 | 243.00 | 244.50 | 239.20 | 242.50 | 242.50 | 1.38% | 9,404,100 |
| Jun 5, 2026 | 239.80 | 241.60 | 237.00 | 239.20 | 239.20 | 1.44% | 5,846,700 |
| Jun 4, 2026 | 235.00 | 236.50 | 233.90 | 235.80 | 235.80 | 0.60% | 7,128,900 |
| Jun 3, 2026 | 229.00 | 236.00 | 224.20 | 234.40 | 234.40 | 1.91% | 12,157,700 |
| Jun 2, 2026 | 246.70 | 248.20 | 221.80 | 230.00 | 230.00 | -6.50% | 28,447,000 |
| Jun 1, 2026 | 245.00 | 246.50 | 243.50 | 246.00 | 246.00 | 1.49% | 8,746,600 |
| May 29, 2026 | 240.40 | 245.00 | 239.00 | 242.40 | 242.40 | 1.68% | 12,352,900 |
| May 28, 2026 | 240.10 | 241.40 | 237.50 | 238.40 | 238.40 | -1.37% | 9,773,600 |
| May 27, 2026 | 240.00 | 241.90 | 239.30 | 241.70 | 241.70 | 0.88% | 9,697,800 |
| May 26, 2026 | 240.00 | 241.10 | 237.90 | 239.60 | 239.60 | 0.97% | 7,640,700 |
| May 25, 2026 | 241.20 | 241.40 | 235.10 | 237.30 | 237.30 | -1.62% | 6,619,500 |
| May 22, 2026 | 239.10 | 242.00 | 238.30 | 241.20 | 241.20 | 0.50% | 7,838,500 |
| May 21, 2026 | 238.90 | 241.50 | 238.60 | 240.00 | 240.00 | -0.41% | 6,692,100 |
| May 20, 2026 | 246.80 | 247.00 | 240.50 | 241.00 | 241.00 | -2.03% | 15,046,100 |