Persol Holdings Co.,Ltd. (TYO:2181)
Japan · Delayed Price · Currency is JPY 235.40
+2.70 (1.16%)
May 7, 2026, 3:30 PM JST
Persol Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 232.10 | 233.70 | 229.50 | 232.70 | 232.70 | -0.43% | 4,735,900 |
| Apr 30, 2026 | 235.00 | 236.00 | 232.20 | 233.70 | 233.70 | -2.71% | 8,586,100 |
| Apr 28, 2026 | 236.90 | 240.30 | 236.30 | 240.20 | 240.20 | 2.34% | 5,907,600 |
| Apr 27, 2026 | 236.00 | 237.00 | 234.50 | 234.70 | 234.70 | -0.84% | 6,018,700 |
| Apr 24, 2026 | 239.10 | 240.80 | 236.70 | 236.70 | 236.70 | -2.03% | 4,638,500 |
| Apr 23, 2026 | 241.10 | 242.80 | 240.10 | 241.60 | 241.60 | -1.06% | 6,496,200 |
| Apr 22, 2026 | 243.40 | 246.10 | 243.00 | 244.20 | 244.20 | 1.45% | 9,631,700 |
| Apr 21, 2026 | 239.90 | 241.30 | 239.50 | 240.70 | 240.70 | 0.33% | 5,589,600 |
| Apr 20, 2026 | 242.40 | 243.60 | 239.40 | 239.90 | 239.90 | -0.46% | 5,622,900 |
| Apr 17, 2026 | 237.30 | 243.20 | 237.10 | 241.00 | 241.00 | 0.46% | 8,829,600 |
| Apr 16, 2026 | 240.00 | 240.90 | 238.90 | 239.90 | 239.90 | 1.27% | 6,027,500 |
| Apr 15, 2026 | 238.70 | 239.30 | 236.60 | 236.90 | 236.90 | -0.17% | 9,877,500 |
| Apr 14, 2026 | 239.90 | 239.90 | 235.70 | 237.30 | 237.30 | 0.68% | 7,147,500 |
| Apr 13, 2026 | 237.90 | 239.20 | 235.70 | 235.70 | 235.70 | -1.34% | 5,653,100 |
| Apr 10, 2026 | 238.50 | 241.70 | 238.20 | 238.90 | 238.90 | 0.21% | 10,272,900 |
| Apr 9, 2026 | 238.50 | 240.60 | 238.10 | 238.40 | 238.40 | -1.00% | 6,267,800 |
| Apr 8, 2026 | 240.00 | 242.00 | 238.10 | 240.80 | 240.80 | 1.26% | 9,847,400 |
| Apr 7, 2026 | 238.30 | 240.10 | 237.60 | 237.80 | 237.80 | 0.46% | 5,560,600 |
| Apr 6, 2026 | 237.00 | 238.40 | 236.10 | 236.70 | 236.70 | -0.59% | 6,529,800 |
| Apr 3, 2026 | 235.30 | 238.10 | 234.50 | 238.10 | 238.10 | 2.10% | 5,233,800 |
| Apr 2, 2026 | 234.60 | 237.40 | 232.70 | 233.20 | 233.20 | -0.47% | 7,521,000 |
| Apr 1, 2026 | 232.70 | 235.20 | 231.10 | 234.30 | 234.30 | 1.43% | 8,323,700 |
| Mar 31, 2026 | 232.30 | 232.60 | 229.50 | 231.00 | 231.00 | 1.72% | 13,215,700 |
| Mar 30, 2026 | 222.70 | 228.30 | 222.40 | 227.10 | 227.10 | -2.57% | 13,104,300 |
| Mar 27, 2026 | 232.00 | 234.90 | 231.20 | 233.10 | 227.60 | 1.44% | 10,983,700 |
| Mar 26, 2026 | 227.40 | 230.00 | 226.60 | 229.80 | 224.38 | 0.35% | 7,992,900 |
| Mar 25, 2026 | 226.00 | 231.20 | 225.50 | 229.00 | 223.60 | -0.52% | 11,164,000 |
| Mar 24, 2026 | 227.60 | 230.30 | 226.50 | 230.20 | 224.77 | 2.40% | 9,371,100 |
| Mar 23, 2026 | 227.00 | 227.20 | 222.20 | 224.80 | 219.50 | -1.01% | 13,714,200 |
| Mar 19, 2026 | 231.00 | 232.60 | 227.10 | 227.10 | 221.74 | -3.03% | 29,676,200 |
| Mar 18, 2026 | 231.00 | 234.20 | 230.70 | 234.20 | 228.67 | 1.25% | 10,633,600 |
| Mar 17, 2026 | 232.00 | 233.60 | 230.40 | 231.30 | 225.84 | -1.15% | 15,667,300 |
| Mar 16, 2026 | 234.10 | 236.50 | 233.30 | 234.00 | 228.48 | -0.26% | 12,225,600 |
| Mar 13, 2026 | 232.20 | 235.40 | 232.20 | 234.60 | 229.06 | -0.38% | 13,608,600 |
| Mar 12, 2026 | 235.00 | 237.10 | 232.60 | 235.50 | 229.94 | -1.34% | 20,812,700 |
| Mar 11, 2026 | 242.00 | 242.50 | 238.20 | 238.70 | 233.07 | -1.16% | 18,935,100 |
| Mar 10, 2026 | 241.50 | 243.30 | 240.00 | 241.50 | 235.80 | -0.08% | 25,891,200 |
| Mar 9, 2026 | 244.80 | 246.20 | 241.30 | 241.70 | 236.00 | -0.86% | 26,312,100 |
| Mar 6, 2026 | 240.00 | 245.20 | 239.10 | 243.80 | 238.05 | 1.25% | 16,542,400 |
| Mar 5, 2026 | 245.00 | 246.10 | 240.80 | 240.80 | 235.12 | -0.58% | 14,466,300 |
| Mar 4, 2026 | 244.00 | 245.70 | 239.80 | 242.20 | 236.49 | -0.86% | 13,031,000 |
| Mar 3, 2026 | 250.00 | 250.80 | 244.20 | 244.30 | 238.54 | -1.89% | 12,313,500 |
| Mar 2, 2026 | 247.90 | 249.80 | 245.50 | 249.00 | 243.12 | -0.32% | 14,262,500 |
| Feb 27, 2026 | 251.50 | 251.70 | 247.70 | 249.80 | 243.91 | 1.17% | 15,230,100 |
| Feb 26, 2026 | 242.10 | 247.80 | 242.00 | 246.90 | 241.07 | 2.02% | 9,734,200 |
| Feb 25, 2026 | 244.30 | 245.60 | 242.00 | 242.00 | 236.29 | 0.62% | 11,221,300 |
| Feb 24, 2026 | 241.10 | 243.20 | 239.40 | 240.50 | 234.83 | - | 13,720,300 |
| Feb 20, 2026 | 237.50 | 240.80 | 237.10 | 240.50 | 234.83 | 1.26% | 13,881,300 |
| Feb 19, 2026 | 241.60 | 241.60 | 236.60 | 237.50 | 231.90 | -0.79% | 11,346,000 |
| Feb 18, 2026 | 240.10 | 241.10 | 238.00 | 239.40 | 233.75 | -0.42% | 12,479,700 |