Persol Holdings Co.,Ltd. (TYO:2181)
Japan · Delayed Price · Currency is JPY 294.80
+0.70 (0.24%)
Oct 19, 2026, 10:14 AM JST
Persol Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 298.90 | 299.00 | 293.70 | 294.80 | - | 1.24% | 1,546,500 |
| Oct 16, 2026 | 291.60 | 293.50 | 289.30 | 291.20 | - | 1.50% | 1,955,000 |
| 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 |
| Aug 21, 2026 | 290.10 | 293.70 | 290.10 | 291.50 | 284.97 | 0.41% | 9,212,700 |
| Aug 20, 2026 | 290.00 | 291.70 | 288.70 | 290.30 | 283.80 | 1.01% | 9,943,300 |
| Aug 19, 2026 | 288.10 | 289.10 | 284.40 | 287.40 | 280.96 | 1.02% | 13,223,900 |
| Aug 18, 2026 | 283.70 | 285.90 | 282.10 | 284.50 | 278.13 | 0.25% | 11,261,400 |
| Aug 17, 2026 | 285.10 | 287.40 | 283.10 | 283.80 | 277.44 | -1.42% | 7,962,800 |
| Aug 14, 2026 | 280.00 | 287.90 | 279.90 | 287.90 | 281.45 | 1.80% | 13,316,600 |
| Aug 13, 2026 | 281.20 | 283.80 | 278.80 | 282.80 | 276.46 | -0.42% | 11,038,800 |
| Aug 12, 2026 | 285.00 | 287.40 | 282.70 | 284.00 | 277.64 | 0.64% | 14,381,000 |
| Aug 10, 2026 | 275.30 | 284.20 | 269.60 | 282.20 | 275.88 | 7.18% | 23,547,500 |
| Aug 7, 2026 | 260.00 | 266.60 | 259.20 | 263.30 | 257.40 | 1.27% | 12,194,200 |
| Aug 6, 2026 | 256.20 | 260.50 | 255.60 | 260.00 | 254.17 | 0.39% | 8,429,600 |
| Aug 5, 2026 | 255.30 | 259.00 | 253.50 | 259.00 | 253.20 | 1.61% | 11,936,500 |
| Aug 4, 2026 | 256.80 | 257.50 | 252.60 | 254.90 | 249.19 | -0.74% | 8,631,300 |