Persol Holdings Co.,Ltd. (TYO:2181)
Japan · Delayed Price · Currency is JPY 285.30
-13.40 (-4.49%)
Nov 6, 2026, 3:30 PM JST
Persol Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 298.50 | 299.00 | 283.30 | 285.30 | 285.30 | -4.49% | 10,924,000 |
| Nov 5, 2026 | 295.80 | 302.30 | 291.80 | 298.70 | 298.70 | 3.54% | 8,002,300 |
| Nov 4, 2026 | 290.10 | 293.50 | 287.40 | 288.50 | 288.50 | -0.93% | 7,299,300 |
| Nov 2, 2026 | 291.60 | 291.90 | 288.60 | 291.20 | 291.20 | - | 6,002,400 |
| Oct 30, 2026 | 288.60 | 292.20 | 288.10 | 291.20 | 291.20 | 1.22% | 7,700,700 |
| Oct 29, 2026 | 289.70 | 290.20 | 285.00 | 287.70 | 287.70 | -0.69% | 15,085,800 |
| Oct 28, 2026 | 292.50 | 295.50 | 289.70 | 289.70 | 289.70 | -1.60% | 7,195,400 |
| Oct 27, 2026 | 297.00 | 297.50 | 293.20 | 294.40 | 294.40 | -0.88% | 7,271,300 |
| Oct 26, 2026 | 296.00 | 298.50 | 294.90 | 297.00 | 297.00 | -0.03% | 6,216,400 |
| Oct 23, 2026 | 299.90 | 302.40 | 295.90 | 297.10 | 297.10 | -0.34% | 9,296,000 |
| Oct 22, 2026 | 291.70 | 298.60 | 290.50 | 298.10 | 298.10 | 3.18% | 9,210,200 |
| Oct 21, 2026 | 292.50 | 292.50 | 288.30 | 288.90 | 288.90 | -1.06% | 6,326,500 |
| Oct 20, 2026 | 292.80 | 293.50 | 290.40 | 292.00 | 292.00 | -0.51% | 4,469,500 |
| Oct 19, 2026 | 298.90 | 299.00 | 292.40 | 293.50 | 293.50 | -0.20% | 6,295,900 |
| Oct 16, 2026 | 291.60 | 294.10 | 289.30 | 294.10 | 294.10 | 2.51% | 9,684,500 |
| Oct 15, 2026 | 285.00 | 287.00 | 283.60 | 286.90 | 286.90 | 1.09% | 10,479,800 |
| Oct 14, 2026 | 288.10 | 288.20 | 282.50 | 283.80 | 283.80 | -1.42% | 7,826,000 |
| Oct 13, 2026 | 287.70 | 288.60 | 284.40 | 287.90 | 287.90 | 0.95% | 6,953,900 |
| Oct 9, 2026 | 284.30 | 287.30 | 281.90 | 285.20 | 285.20 | 1.78% | 5,711,700 |
| Oct 8, 2026 | 281.00 | 281.40 | 277.20 | 280.20 | 280.20 | 0.54% | 6,111,200 |
| Oct 7, 2026 | 279.80 | 281.20 | 277.20 | 278.70 | 278.70 | 0.14% | 6,886,600 |
| Oct 6, 2026 | 280.70 | 280.70 | 277.80 | 278.30 | 278.30 | 0.58% | 6,747,200 |
| Oct 5, 2026 | 279.20 | 279.60 | 274.60 | 276.70 | 276.70 | -0.97% | 7,085,400 |
| Oct 2, 2026 | 278.80 | 282.20 | 278.80 | 279.40 | 279.40 | -0.96% | 6,284,100 |
| Oct 1, 2026 | 285.00 | 285.00 | 279.60 | 282.10 | 282.10 | -0.35% | 7,823,300 |
| Sep 30, 2026 | 282.80 | 283.60 | 278.60 | 283.10 | 283.10 | 0.11% | 9,675,100 |
| Sep 29, 2026 | 283.60 | 284.00 | 280.40 | 282.80 | 282.80 | -0.28% | 7,181,600 |
| Sep 28, 2026 | 294.00 | 295.50 | 290.10 | 290.10 | 283.60 | -1.26% | 7,552,700 |
| Sep 25, 2026 | 292.50 | 294.20 | 291.10 | 293.80 | 287.22 | 0.34% | 9,747,800 |
| Sep 24, 2026 | 286.80 | 296.70 | 285.00 | 292.80 | 286.24 | 0.31% | 13,048,700 |
| Sep 18, 2026 | 300.90 | 301.30 | 291.90 | 291.90 | 285.36 | -2.99% | 20,214,400 |
| Sep 17, 2026 | 296.70 | 301.90 | 296.30 | 300.90 | 294.16 | 1.24% | 6,551,600 |
| Sep 16, 2026 | 294.40 | 299.00 | 292.60 | 297.20 | 290.54 | 1.26% | 8,903,100 |
| Sep 15, 2026 | 298.70 | 299.00 | 292.00 | 293.50 | 286.92 | -1.28% | 5,483,000 |
| Sep 14, 2026 | 284.50 | 297.30 | 284.00 | 297.30 | 290.64 | 4.65% | 8,594,800 |
| Sep 11, 2026 | 284.00 | 288.00 | 278.00 | 284.10 | 277.73 | -1.76% | 10,303,400 |
| Sep 10, 2026 | 280.80 | 289.20 | 279.70 | 289.20 | 282.72 | 3.66% | 14,046,800 |
| Sep 9, 2026 | 281.00 | 282.90 | 278.30 | 279.00 | 272.75 | -1.86% | 12,436,400 |
| Sep 8, 2026 | 292.30 | 293.00 | 284.30 | 284.30 | 277.93 | -3.56% | 8,455,600 |
| Sep 7, 2026 | 301.10 | 301.50 | 294.80 | 294.80 | 288.19 | -1.50% | 11,276,400 |
| Sep 4, 2026 | 300.00 | 302.30 | 296.50 | 299.30 | 292.59 | 0.40% | 8,652,300 |
| Sep 3, 2026 | 295.20 | 299.80 | 293.60 | 298.10 | 291.42 | 0.37% | 6,320,200 |
| Sep 2, 2026 | 301.80 | 302.90 | 297.00 | 297.00 | 290.35 | -2.40% | 8,322,600 |
| Sep 1, 2026 | 300.30 | 304.30 | 299.80 | 304.30 | 297.48 | 1.03% | 13,321,100 |
| Aug 31, 2026 | 298.80 | 302.40 | 297.20 | 301.20 | 294.45 | 0.77% | 12,676,900 |
| Aug 28, 2026 | 296.60 | 299.90 | 295.00 | 298.90 | 292.20 | 1.63% | 12,074,100 |
| Aug 27, 2026 | 293.10 | 298.40 | 292.10 | 294.10 | 287.51 | -0.94% | 11,134,300 |
| Aug 26, 2026 | 295.30 | 297.50 | 294.50 | 296.90 | 290.25 | -0.40% | 9,045,500 |
| Aug 25, 2026 | 295.30 | 298.60 | 294.30 | 298.10 | 291.42 | 1.22% | 11,739,700 |
| Aug 24, 2026 | 292.00 | 295.60 | 291.30 | 294.50 | 287.90 | 1.03% | 8,110,400 |