Persol Holdings Co.,Ltd. (TYO:2181)
Japan · Delayed Price · Currency is JPY 238.40
-3.30 (-1.37%)
May 28, 2026, 3:30 PM JST
Persol Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 241.30 | 246.50 | 238.10 | 246.00 | 246.00 | 2.63% | 11,883,300 |
| May 18, 2026 | 238.00 | 243.30 | 237.20 | 239.70 | 239.70 | 1.44% | 14,132,400 |
| May 15, 2026 | 224.90 | 237.00 | 218.00 | 236.30 | 236.30 | 0.08% | 17,425,500 |
| May 14, 2026 | 238.00 | 238.00 | 232.70 | 236.10 | 236.10 | -0.96% | 6,584,100 |
| May 13, 2026 | 238.00 | 239.80 | 237.60 | 238.40 | 238.40 | 1.27% | 7,941,600 |
| May 12, 2026 | 237.70 | 238.20 | 235.30 | 235.40 | 235.40 | -0.47% | 6,281,600 |
| May 11, 2026 | 236.10 | 237.80 | 235.60 | 236.50 | 236.50 | - | 6,194,300 |
| May 8, 2026 | 239.00 | 239.10 | 235.40 | 236.50 | 236.50 | 0.47% | 6,644,600 |
| May 7, 2026 | 232.80 | 235.70 | 232.30 | 235.40 | 235.40 | 1.16% | 11,750,400 |
| 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 | - | 13,104,300 |
| Mar 27, 2026 | 232.00 | 234.90 | 231.20 | 233.10 | 227.10 | 1.44% | 10,983,700 |
| Mar 26, 2026 | 227.40 | 230.00 | 226.60 | 229.80 | 223.88 | 0.35% | 7,992,900 |
| Mar 25, 2026 | 226.00 | 231.20 | 225.50 | 229.00 | 223.11 | -0.52% | 11,164,000 |
| Mar 24, 2026 | 227.60 | 230.30 | 226.50 | 230.20 | 224.27 | 2.40% | 9,371,100 |
| Mar 23, 2026 | 227.00 | 227.20 | 222.20 | 224.80 | 219.01 | -1.01% | 13,714,200 |
| Mar 19, 2026 | 231.00 | 232.60 | 227.10 | 227.10 | 221.25 | -3.03% | 29,676,200 |
| Mar 18, 2026 | 231.00 | 234.20 | 230.70 | 234.20 | 228.17 | 1.25% | 10,633,600 |
| Mar 17, 2026 | 232.00 | 233.60 | 230.40 | 231.30 | 225.35 | -1.15% | 15,667,300 |
| Mar 16, 2026 | 234.10 | 236.50 | 233.30 | 234.00 | 227.98 | -0.26% | 12,225,600 |
| Mar 13, 2026 | 232.20 | 235.40 | 232.20 | 234.60 | 228.56 | -0.38% | 13,608,600 |
| Mar 12, 2026 | 235.00 | 237.10 | 232.60 | 235.50 | 229.44 | -1.34% | 20,812,700 |