Persol Holdings Co.,Ltd. (TYO:2181)
Japan · Delayed Price · Currency is JPY 294.80
-4.50 (-1.50%)
Sep 7, 2026, 3:30 PM JST
Persol Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 301.10 | 301.50 | 294.80 | 294.80 | 294.80 | -1.50% | 11,276,400 |
| Sep 4, 2026 | 300.00 | 302.30 | 296.50 | 299.30 | 299.30 | 0.40% | 8,652,300 |
| Sep 3, 2026 | 295.20 | 299.80 | 293.60 | 298.10 | 298.10 | 0.37% | 6,320,200 |
| Sep 2, 2026 | 301.80 | 302.90 | 297.00 | 297.00 | 297.00 | -2.40% | 8,322,600 |
| Sep 1, 2026 | 300.30 | 304.30 | 299.80 | 304.30 | 304.30 | 1.03% | 13,321,100 |
| Aug 31, 2026 | 298.80 | 302.40 | 297.20 | 301.20 | 301.20 | 0.77% | 12,676,900 |
| Aug 28, 2026 | 296.60 | 299.90 | 295.00 | 298.90 | 298.90 | 1.63% | 12,074,100 |
| Aug 27, 2026 | 293.10 | 298.40 | 292.10 | 294.10 | 294.10 | -0.94% | 11,134,300 |
| Aug 26, 2026 | 295.30 | 297.50 | 294.50 | 296.90 | 296.90 | -0.40% | 9,045,500 |
| Aug 25, 2026 | 295.30 | 298.60 | 294.30 | 298.10 | 298.10 | 1.22% | 11,739,700 |
| Aug 24, 2026 | 292.00 | 295.60 | 291.30 | 294.50 | 294.50 | 1.03% | 8,110,400 |
| Aug 21, 2026 | 290.10 | 293.70 | 290.10 | 291.50 | 291.50 | 0.41% | 9,212,700 |
| Aug 20, 2026 | 290.00 | 291.70 | 288.70 | 290.30 | 290.30 | 1.01% | 9,943,300 |
| Aug 19, 2026 | 288.10 | 289.10 | 284.40 | 287.40 | 287.40 | 1.02% | 13,223,900 |
| Aug 18, 2026 | 283.70 | 285.90 | 282.10 | 284.50 | 284.50 | 0.25% | 11,261,400 |
| Aug 17, 2026 | 285.10 | 287.40 | 283.10 | 283.80 | 283.80 | -1.42% | 7,962,800 |
| Aug 14, 2026 | 280.00 | 287.90 | 279.90 | 287.90 | 287.90 | 1.80% | 13,316,600 |
| Aug 13, 2026 | 281.20 | 283.80 | 278.80 | 282.80 | 282.80 | -0.42% | 11,038,800 |
| Aug 12, 2026 | 285.00 | 287.40 | 282.70 | 284.00 | 284.00 | 0.64% | 14,381,000 |
| Aug 10, 2026 | 275.30 | 284.20 | 269.60 | 282.20 | 282.20 | 7.18% | 23,547,500 |
| Aug 7, 2026 | 260.00 | 266.60 | 259.20 | 263.30 | 263.30 | 1.27% | 12,194,200 |
| Aug 6, 2026 | 256.20 | 260.50 | 255.60 | 260.00 | 260.00 | 0.39% | 8,429,600 |
| Aug 5, 2026 | 255.30 | 259.00 | 253.50 | 259.00 | 259.00 | 1.61% | 11,936,500 |
| Aug 4, 2026 | 256.80 | 257.50 | 252.60 | 254.90 | 254.90 | -0.74% | 8,631,300 |
| Aug 3, 2026 | 261.20 | 262.30 | 255.90 | 256.80 | 256.80 | -2.65% | 7,458,600 |
| Jul 31, 2026 | 268.10 | 271.20 | 261.60 | 263.80 | 263.80 | -3.23% | 10,367,900 |
| Jul 30, 2026 | 276.20 | 278.00 | 270.80 | 272.60 | 272.60 | -1.52% | 8,596,600 |
| Jul 29, 2026 | 272.60 | 279.80 | 270.10 | 276.80 | 276.80 | 2.71% | 12,782,000 |
| 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 |