Skip to main content
Pasona Group Inc. (TYO:2168)
Japan flag Japan · Delayed Price · Currency is JPY
1,969.00
+40.00 (2.07%)
Mar 10, 2026, 2:43 PM JST

Pasona Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261,950.001,978.001,942.001,974.00-2.33%19,300
Mar 9, 20261,904.001,942.001,900.001,929.001,929.00-2.72%114,400
Mar 6, 20261,953.001,983.001,933.001,983.001,983.002.91%126,100
Mar 5, 20261,957.002,000.001,927.001,927.001,927.000.57%142,200
Mar 4, 20261,972.001,980.001,906.001,916.001,916.00-3.67%185,100
Mar 3, 20262,014.002,032.001,986.001,989.001,989.00-1.97%121,900
Mar 2, 20262,008.002,048.001,999.002,029.002,029.00-0.54%99,300
Feb 27, 20262,082.002,084.002,040.002,040.002,040.000.39%129,700
Feb 26, 20262,025.002,049.002,011.002,032.002,032.000.49%96,200
Feb 25, 20262,002.002,035.001,995.002,022.002,022.001.15%83,700
Feb 24, 20261,991.002,031.001,983.001,999.001,999.000.20%101,600
Feb 20, 20262,007.002,019.001,971.001,995.001,995.00-1.19%146,200
Feb 19, 20262,003.002,019.001,997.002,019.002,019.001.51%85,800
Feb 18, 20261,970.001,999.001,960.001,989.001,989.001.07%78,100
Feb 17, 20262,002.002,016.001,967.001,968.001,968.00-2.96%170,100
Feb 16, 20262,009.002,032.001,995.002,028.002,028.001.91%112,800
Feb 13, 20262,032.002,044.001,986.001,990.001,990.00-3.12%141,700
Feb 12, 20262,098.002,100.002,054.002,054.002,054.00-2.61%98,000
Feb 10, 20262,072.002,114.002,071.002,109.002,109.002.73%142,300
Feb 9, 20262,075.002,080.002,040.002,053.002,053.001.28%108,700
Feb 6, 20262,017.002,027.001,992.002,027.002,027.00-0.69%108,200
Feb 5, 20262,016.002,049.002,016.002,041.002,041.001.69%77,400
Feb 4, 20262,000.002,027.001,991.002,007.002,007.00-0.89%89,200
Feb 3, 20261,976.002,048.001,976.002,025.002,025.002.58%100,600
Feb 2, 20261,994.002,030.001,974.001,974.001,974.00-0.85%147,600
Jan 30, 20262,015.002,024.001,991.001,991.001,991.00-1.19%166,800
Jan 29, 20262,066.002,075.002,011.002,015.002,015.00-3.26%397,200
Jan 28, 20262,049.002,095.002,023.002,083.002,083.001.17%172,700
Jan 27, 20262,035.002,060.002,021.002,059.002,059.000.68%95,600
Jan 26, 20262,075.002,075.002,036.002,045.002,045.00-1.92%131,200
Jan 23, 20262,073.002,094.002,061.002,085.002,085.000.58%141,000
Jan 22, 20262,008.002,094.002,007.002,073.002,073.004.28%238,300
Jan 21, 20262,018.002,022.001,982.001,988.001,988.00-2.79%164,400
Jan 20, 20262,021.002,089.002,021.002,045.002,045.000.34%154,200
Jan 19, 20262,058.002,063.002,029.002,038.002,038.00-0.78%143,900
Jan 16, 20262,096.002,105.002,041.002,054.002,054.00-1.91%154,100
Jan 15, 20262,180.002,186.002,077.002,094.002,094.00-2.51%281,100
Jan 14, 20262,079.002,148.002,079.002,148.002,148.003.72%369,400
Jan 13, 20262,125.002,136.002,071.002,071.002,071.001.67%301,300
Jan 9, 20262,043.002,063.002,034.002,037.002,037.00-77,800
Jan 8, 20262,030.002,055.002,030.002,037.002,037.000.34%90,400
Jan 7, 20262,010.002,045.001,995.002,030.002,030.000.64%103,500
Jan 6, 20262,029.002,052.002,014.002,017.002,017.00-0.59%128,000
Jan 5, 20262,043.002,044.002,003.002,029.002,029.000.20%215,500
Dec 30, 20252,010.002,037.002,001.002,025.002,025.001.25%158,500
Dec 29, 20252,016.002,016.001,984.002,000.002,000.00-0.40%122,000
Dec 26, 20252,000.002,016.001,999.002,008.002,008.000.65%137,600
Dec 25, 20251,972.001,995.001,967.001,995.001,995.001.79%157,700
Dec 24, 20251,966.001,973.001,954.001,960.001,960.000.26%90,700
Dec 23, 20251,934.001,971.001,932.001,955.001,955.001.09%126,900
Dec 22, 20251,944.001,963.001,928.001,934.001,934.000.47%121,900
Dec 19, 20251,894.001,943.001,889.001,925.001,925.002.61%158,800
Dec 18, 20251,868.001,888.001,864.001,876.001,876.000.64%119,300
Dec 17, 20251,896.001,898.001,835.001,864.001,864.00-1.64%219,400
Dec 16, 20251,911.001,913.001,895.001,895.001,895.00-0.84%64,200
Dec 15, 20251,928.001,935.001,903.001,911.001,911.00-0.57%100,900
Dec 12, 20251,899.001,927.001,894.001,922.001,922.002.23%124,900
Dec 11, 20251,889.001,890.001,869.001,880.001,880.000.16%103,700
Dec 10, 20251,879.001,880.001,867.001,877.001,877.000.81%88,200
Dec 9, 20251,863.001,875.001,862.001,862.001,862.00-0.11%115,700
Dec 8, 20251,888.001,888.001,862.001,864.001,864.00-0.53%55,100
Dec 5, 20251,875.001,881.001,858.001,874.001,874.00-0.43%87,300
Dec 4, 20251,850.001,886.001,850.001,882.001,882.001.73%75,900
Dec 3, 20251,884.001,888.001,850.001,850.001,850.00-1.80%123,600
Dec 2, 20251,912.001,912.001,872.001,884.001,884.00-1.46%139,500
Dec 1, 20251,918.001,932.001,909.001,912.001,912.00-134,200
Nov 28, 20251,916.001,928.001,906.001,912.001,912.000.26%132,900
Nov 27, 20251,898.001,916.001,896.001,907.001,907.000.10%90,800
Nov 26, 20251,894.001,910.001,887.001,905.001,905.001.82%107,900
Nov 25, 20251,882.001,892.001,854.001,871.001,871.000.16%109,600
Nov 21, 20251,840.001,881.001,840.001,868.001,868.001.69%208,600
Nov 20, 20251,844.001,859.001,837.001,837.001,837.00-0.11%140,200
Nov 19, 20251,882.001,882.001,839.001,839.001,839.00-2.02%169,500
Nov 18, 20251,850.001,883.001,841.001,877.001,877.000.16%160,100
Nov 17, 20251,916.001,920.001,874.001,874.001,874.00-2.60%160,600
Nov 14, 20251,940.001,949.001,923.001,924.001,924.00-1.03%63,300
Nov 13, 20251,948.001,963.001,940.001,944.001,944.00-89,800
Nov 12, 20251,931.001,990.001,931.001,944.001,944.001.57%205,500
Nov 11, 20251,916.001,924.001,896.001,914.001,914.00-209,900
Nov 10, 20251,920.001,936.001,912.001,914.001,914.00-145,200
Nov 7, 20251,903.001,915.001,903.001,914.001,914.000.63%114,800
Nov 6, 20251,901.001,916.001,896.001,902.001,902.00-0.58%181,600
Nov 5, 20251,921.001,927.001,896.001,913.001,913.00-0.67%163,000
Nov 4, 20251,903.001,947.001,903.001,926.001,926.001.05%159,100
Oct 31, 20251,918.001,922.001,898.001,906.001,906.00-0.52%129,900
Oct 30, 20251,903.001,928.001,902.001,916.001,916.000.68%109,600
Oct 29, 20251,946.001,947.001,885.001,903.001,903.00-1.65%247,000
Oct 28, 20251,974.001,983.001,920.001,935.001,935.00-2.62%340,200
Oct 27, 20251,972.002,000.001,970.001,987.001,987.001.17%157,700
Oct 24, 20251,993.001,996.001,964.001,964.001,964.00-1.55%197,800
Oct 23, 20251,989.002,002.001,986.001,995.001,995.000.30%103,000
Oct 22, 20252,006.002,015.001,988.001,989.001,989.00-0.85%149,000
Oct 21, 20251,998.002,011.001,986.002,006.002,006.000.25%170,100
Oct 20, 20252,020.002,029.001,990.002,001.002,001.000.10%194,800
Oct 17, 20252,001.002,018.001,986.001,999.001,999.00-0.99%195,100
Oct 16, 20251,991.002,026.001,949.002,019.002,019.00-0.44%364,100
Oct 15, 20252,041.002,070.002,026.002,028.002,028.00-0.64%219,800
Oct 14, 20252,022.002,067.002,018.002,041.002,041.00-1.40%152,700
Oct 10, 20252,100.002,100.002,056.002,070.002,070.00-2.54%118,700
Oct 9, 20252,134.002,136.002,112.002,124.002,124.000.57%76,300