Pasona Group Inc. (TYO:2168)
Japan
· Delayed Price · Currency is JPY 1,654.00
-9.00 (-0.54%)
Apr 28, 2026, 3:30 PM JST
Pasona Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,672.00 | 1,674.00 | 1,653.00 | 1,654.00 | 1,654.00 | -0.54% | 282,800 |
| Apr 27, 2026 | 1,670.00 | 1,678.00 | 1,651.00 | 1,663.00 | 1,663.00 | -0.12% | 306,700 |
| Apr 24, 2026 | 1,682.00 | 1,697.00 | 1,661.00 | 1,665.00 | 1,665.00 | -1.65% | 363,200 |
| Apr 23, 2026 | 1,755.00 | 1,755.00 | 1,687.00 | 1,693.00 | 1,693.00 | -3.75% | 476,700 |
| Apr 22, 2026 | 1,765.00 | 1,771.00 | 1,757.00 | 1,759.00 | 1,759.00 | -0.28% | 220,900 |
| Apr 21, 2026 | 1,778.00 | 1,784.00 | 1,763.00 | 1,764.00 | 1,764.00 | -0.68% | 198,400 |
| Apr 20, 2026 | 1,805.00 | 1,805.00 | 1,770.00 | 1,776.00 | 1,776.00 | -0.78% | 193,500 |
| Apr 17, 2026 | 1,778.00 | 1,804.00 | 1,777.00 | 1,790.00 | 1,790.00 | 1.30% | 192,400 |
| Apr 16, 2026 | 1,781.00 | 1,803.00 | 1,760.00 | 1,767.00 | 1,767.00 | -0.62% | 447,800 |
| Apr 15, 2026 | 1,820.00 | 1,828.00 | 1,775.00 | 1,778.00 | 1,778.00 | -5.93% | 754,100 |
| Apr 14, 2026 | 1,940.00 | 1,940.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.53% | 193,200 |
| Apr 13, 2026 | 1,961.00 | 1,967.00 | 1,888.00 | 1,900.00 | 1,900.00 | -3.06% | 195,300 |
| Apr 10, 2026 | 1,983.00 | 1,991.00 | 1,954.00 | 1,960.00 | 1,960.00 | -1.11% | 64,700 |
| Apr 9, 2026 | 2,019.00 | 2,026.00 | 1,980.00 | 1,982.00 | 1,982.00 | -1.25% | 118,900 |
| Apr 8, 2026 | 1,999.00 | 2,007.00 | 1,980.00 | 2,007.00 | 2,007.00 | 1.98% | 114,600 |
| Apr 7, 2026 | 1,967.00 | 1,978.00 | 1,960.00 | 1,968.00 | 1,968.00 | 0.92% | 86,400 |
| Apr 6, 2026 | 1,938.00 | 1,962.00 | 1,927.00 | 1,950.00 | 1,950.00 | 0.52% | 99,400 |
| Apr 3, 2026 | 1,928.00 | 1,945.00 | 1,921.00 | 1,940.00 | 1,940.00 | 1.73% | 68,000 |
| Apr 2, 2026 | 1,910.00 | 1,935.00 | 1,893.00 | 1,907.00 | 1,907.00 | - | 84,000 |
| Apr 1, 2026 | 1,877.00 | 1,907.00 | 1,867.00 | 1,907.00 | 1,907.00 | 2.97% | 104,000 |
| Mar 31, 2026 | 1,864.00 | 1,885.00 | 1,850.00 | 1,852.00 | 1,852.00 | -0.48% | 156,300 |
| Mar 30, 2026 | 1,860.00 | 1,869.00 | 1,822.00 | 1,861.00 | 1,861.00 | -1.17% | 174,300 |
| Mar 27, 2026 | 1,891.00 | 1,896.00 | 1,867.00 | 1,883.00 | 1,883.00 | 0.27% | 121,200 |
| Mar 26, 2026 | 1,897.00 | 1,897.00 | 1,861.00 | 1,878.00 | 1,878.00 | -0.32% | 77,000 |
| Mar 25, 2026 | 1,890.00 | 1,905.00 | 1,882.00 | 1,884.00 | 1,884.00 | 0.16% | 75,900 |
| Mar 24, 2026 | 1,914.00 | 1,914.00 | 1,874.00 | 1,881.00 | 1,881.00 | 0.11% | 85,600 |
| Mar 23, 2026 | 1,900.00 | 1,900.00 | 1,862.00 | 1,879.00 | 1,879.00 | -2.24% | 135,600 |
| Mar 19, 2026 | 1,957.00 | 1,966.00 | 1,918.00 | 1,922.00 | 1,922.00 | -3.27% | 134,200 |
| Mar 18, 2026 | 1,967.00 | 1,988.00 | 1,958.00 | 1,987.00 | 1,987.00 | 1.85% | 48,500 |
| Mar 17, 2026 | 1,955.00 | 1,972.00 | 1,944.00 | 1,951.00 | 1,951.00 | 0.72% | 62,200 |
| Mar 16, 2026 | 1,935.00 | 1,949.00 | 1,925.00 | 1,937.00 | 1,937.00 | 0.10% | 72,100 |
| Mar 13, 2026 | 1,933.00 | 1,956.00 | 1,924.00 | 1,935.00 | 1,935.00 | -1.02% | 109,200 |
| Mar 12, 2026 | 1,981.00 | 1,981.00 | 1,938.00 | 1,955.00 | 1,955.00 | -1.51% | 76,400 |
| Mar 11, 2026 | 1,970.00 | 2,000.00 | 1,970.00 | 1,985.00 | 1,985.00 | 0.46% | 54,600 |
| Mar 10, 2026 | 1,950.00 | 1,978.00 | 1,942.00 | 1,976.00 | 1,976.00 | 2.44% | 69,600 |
| Mar 9, 2026 | 1,904.00 | 1,942.00 | 1,900.00 | 1,929.00 | 1,929.00 | -2.72% | 114,400 |
| Mar 6, 2026 | 1,953.00 | 1,983.00 | 1,933.00 | 1,983.00 | 1,983.00 | 2.91% | 126,100 |
| Mar 5, 2026 | 1,957.00 | 2,000.00 | 1,927.00 | 1,927.00 | 1,927.00 | 0.57% | 142,200 |
| Mar 4, 2026 | 1,972.00 | 1,980.00 | 1,906.00 | 1,916.00 | 1,916.00 | -3.67% | 185,100 |
| Mar 3, 2026 | 2,014.00 | 2,032.00 | 1,986.00 | 1,989.00 | 1,989.00 | -1.97% | 121,900 |
| Mar 2, 2026 | 2,008.00 | 2,048.00 | 1,999.00 | 2,029.00 | 2,029.00 | -0.54% | 99,300 |
| Feb 27, 2026 | 2,082.00 | 2,084.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0.39% | 129,700 |
| Feb 26, 2026 | 2,025.00 | 2,049.00 | 2,011.00 | 2,032.00 | 2,032.00 | 0.49% | 96,200 |
| Feb 25, 2026 | 2,002.00 | 2,035.00 | 1,995.00 | 2,022.00 | 2,022.00 | 1.15% | 83,700 |
| Feb 24, 2026 | 1,991.00 | 2,031.00 | 1,983.00 | 1,999.00 | 1,999.00 | 0.20% | 101,600 |
| Feb 20, 2026 | 2,007.00 | 2,019.00 | 1,971.00 | 1,995.00 | 1,995.00 | -1.19% | 146,200 |
| Feb 19, 2026 | 2,003.00 | 2,019.00 | 1,997.00 | 2,019.00 | 2,019.00 | 1.51% | 85,800 |
| Feb 18, 2026 | 1,970.00 | 1,999.00 | 1,960.00 | 1,989.00 | 1,989.00 | 1.07% | 78,100 |
| Feb 17, 2026 | 2,002.00 | 2,016.00 | 1,967.00 | 1,968.00 | 1,968.00 | -2.96% | 170,100 |
| Feb 16, 2026 | 2,009.00 | 2,032.00 | 1,995.00 | 2,028.00 | 2,028.00 | 1.91% | 112,800 |
| Feb 13, 2026 | 2,032.00 | 2,044.00 | 1,986.00 | 1,990.00 | 1,990.00 | -3.12% | 141,700 |
| Feb 12, 2026 | 2,098.00 | 2,100.00 | 2,054.00 | 2,054.00 | 2,054.00 | -2.61% | 98,000 |
| Feb 10, 2026 | 2,072.00 | 2,114.00 | 2,071.00 | 2,109.00 | 2,109.00 | 2.73% | 142,300 |
| Feb 9, 2026 | 2,075.00 | 2,080.00 | 2,040.00 | 2,053.00 | 2,053.00 | 1.28% | 108,700 |
| Feb 6, 2026 | 2,017.00 | 2,027.00 | 1,992.00 | 2,027.00 | 2,027.00 | -0.69% | 108,200 |
| Feb 5, 2026 | 2,016.00 | 2,049.00 | 2,016.00 | 2,041.00 | 2,041.00 | 1.69% | 77,400 |
| Feb 4, 2026 | 2,000.00 | 2,027.00 | 1,991.00 | 2,007.00 | 2,007.00 | -0.89% | 89,200 |
| Feb 3, 2026 | 1,976.00 | 2,048.00 | 1,976.00 | 2,025.00 | 2,025.00 | 2.58% | 100,600 |
| Feb 2, 2026 | 1,994.00 | 2,030.00 | 1,974.00 | 1,974.00 | 1,974.00 | -0.85% | 147,600 |
| Jan 30, 2026 | 2,015.00 | 2,024.00 | 1,991.00 | 1,991.00 | 1,991.00 | -1.19% | 166,800 |
| Jan 29, 2026 | 2,066.00 | 2,075.00 | 2,011.00 | 2,015.00 | 2,015.00 | -3.26% | 397,200 |
| Jan 28, 2026 | 2,049.00 | 2,095.00 | 2,023.00 | 2,083.00 | 2,083.00 | 1.17% | 172,700 |
| Jan 27, 2026 | 2,035.00 | 2,060.00 | 2,021.00 | 2,059.00 | 2,059.00 | 0.68% | 95,600 |
| Jan 26, 2026 | 2,075.00 | 2,075.00 | 2,036.00 | 2,045.00 | 2,045.00 | -1.92% | 131,200 |
| Jan 23, 2026 | 2,073.00 | 2,094.00 | 2,061.00 | 2,085.00 | 2,085.00 | 0.58% | 141,000 |
| Jan 22, 2026 | 2,008.00 | 2,094.00 | 2,007.00 | 2,073.00 | 2,073.00 | 4.28% | 238,300 |
| Jan 21, 2026 | 2,018.00 | 2,022.00 | 1,982.00 | 1,988.00 | 1,988.00 | -2.79% | 164,400 |
| Jan 20, 2026 | 2,021.00 | 2,089.00 | 2,021.00 | 2,045.00 | 2,045.00 | 0.34% | 154,200 |
| Jan 19, 2026 | 2,058.00 | 2,063.00 | 2,029.00 | 2,038.00 | 2,038.00 | -0.78% | 143,900 |
| Jan 16, 2026 | 2,096.00 | 2,105.00 | 2,041.00 | 2,054.00 | 2,054.00 | -1.91% | 154,100 |
| Jan 15, 2026 | 2,180.00 | 2,186.00 | 2,077.00 | 2,094.00 | 2,094.00 | -2.51% | 281,100 |
| Jan 14, 2026 | 2,079.00 | 2,148.00 | 2,079.00 | 2,148.00 | 2,148.00 | 3.72% | 369,400 |
| Jan 13, 2026 | 2,125.00 | 2,136.00 | 2,071.00 | 2,071.00 | 2,071.00 | 1.67% | 301,300 |
| Jan 9, 2026 | 2,043.00 | 2,063.00 | 2,034.00 | 2,037.00 | 2,037.00 | - | 77,800 |
| Jan 8, 2026 | 2,030.00 | 2,055.00 | 2,030.00 | 2,037.00 | 2,037.00 | 0.34% | 90,400 |
| Jan 7, 2026 | 2,010.00 | 2,045.00 | 1,995.00 | 2,030.00 | 2,030.00 | 0.64% | 103,500 |
| Jan 6, 2026 | 2,029.00 | 2,052.00 | 2,014.00 | 2,017.00 | 2,017.00 | -0.59% | 128,000 |
| Jan 5, 2026 | 2,043.00 | 2,044.00 | 2,003.00 | 2,029.00 | 2,029.00 | 0.20% | 215,500 |
| Dec 30, 2025 | 2,010.00 | 2,037.00 | 2,001.00 | 2,025.00 | 2,025.00 | 1.25% | 158,500 |
| Dec 29, 2025 | 2,016.00 | 2,016.00 | 1,984.00 | 2,000.00 | 2,000.00 | -0.40% | 122,000 |
| Dec 26, 2025 | 2,000.00 | 2,016.00 | 1,999.00 | 2,008.00 | 2,008.00 | 0.65% | 137,600 |
| Dec 25, 2025 | 1,972.00 | 1,995.00 | 1,967.00 | 1,995.00 | 1,995.00 | 1.79% | 157,700 |
| Dec 24, 2025 | 1,966.00 | 1,973.00 | 1,954.00 | 1,960.00 | 1,960.00 | 0.26% | 90,700 |
| Dec 23, 2025 | 1,934.00 | 1,971.00 | 1,932.00 | 1,955.00 | 1,955.00 | 1.09% | 126,900 |
| Dec 22, 2025 | 1,944.00 | 1,963.00 | 1,928.00 | 1,934.00 | 1,934.00 | 0.47% | 121,900 |
| Dec 19, 2025 | 1,894.00 | 1,943.00 | 1,889.00 | 1,925.00 | 1,925.00 | 2.61% | 158,800 |
| Dec 18, 2025 | 1,868.00 | 1,888.00 | 1,864.00 | 1,876.00 | 1,876.00 | 0.64% | 119,300 |
| Dec 17, 2025 | 1,896.00 | 1,898.00 | 1,835.00 | 1,864.00 | 1,864.00 | -1.64% | 219,400 |
| Dec 16, 2025 | 1,911.00 | 1,913.00 | 1,895.00 | 1,895.00 | 1,895.00 | -0.84% | 64,200 |
| Dec 15, 2025 | 1,928.00 | 1,935.00 | 1,903.00 | 1,911.00 | 1,911.00 | -0.57% | 100,900 |
| Dec 12, 2025 | 1,899.00 | 1,927.00 | 1,894.00 | 1,922.00 | 1,922.00 | 2.23% | 124,900 |
| Dec 11, 2025 | 1,889.00 | 1,890.00 | 1,869.00 | 1,880.00 | 1,880.00 | 0.16% | 103,700 |
| Dec 10, 2025 | 1,879.00 | 1,880.00 | 1,867.00 | 1,877.00 | 1,877.00 | 0.81% | 88,200 |
| Dec 9, 2025 | 1,863.00 | 1,875.00 | 1,862.00 | 1,862.00 | 1,862.00 | -0.11% | 115,700 |
| Dec 8, 2025 | 1,888.00 | 1,888.00 | 1,862.00 | 1,864.00 | 1,864.00 | -0.53% | 55,100 |
| Dec 5, 2025 | 1,875.00 | 1,881.00 | 1,858.00 | 1,874.00 | 1,874.00 | -0.43% | 87,300 |
| Dec 4, 2025 | 1,850.00 | 1,886.00 | 1,850.00 | 1,882.00 | 1,882.00 | 1.73% | 75,900 |
| Dec 3, 2025 | 1,884.00 | 1,888.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.80% | 123,600 |
| Dec 2, 2025 | 1,912.00 | 1,912.00 | 1,872.00 | 1,884.00 | 1,884.00 | -1.46% | 139,500 |
| Dec 1, 2025 | 1,918.00 | 1,932.00 | 1,909.00 | 1,912.00 | 1,912.00 | - | 134,200 |