Skip to main content
Persol Holdings Co.,Ltd. (TYO:2181)
Japan flag Japan · Delayed Price · Currency is JPY
241.70
-2.10 (-0.86%)
At close: Mar 9, 2026

Persol Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026244.80246.20241.30241.70241.70-0.86%26,312,100
Mar 6, 2026240.00245.20239.10243.80243.801.25%16,542,400
Mar 5, 2026245.00246.10240.80240.80240.80-0.58%14,466,300
Mar 4, 2026244.00245.70239.80242.20242.20-0.86%13,031,000
Mar 3, 2026250.00250.80244.20244.30244.30-1.89%12,313,500
Mar 2, 2026247.90249.80245.50249.00249.00-0.32%14,262,500
Feb 27, 2026251.50251.70247.70249.80249.801.17%15,230,100
Feb 26, 2026242.10247.80242.00246.90246.902.02%9,734,200
Feb 25, 2026244.30245.60242.00242.00242.000.62%11,221,300
Feb 24, 2026241.10243.20239.40240.50240.50-13,720,300
Feb 20, 2026237.50240.80237.10240.50240.501.26%13,881,300
Feb 19, 2026241.60241.60236.60237.50237.50-0.79%11,346,000
Feb 18, 2026240.10241.10238.00239.40239.40-0.42%12,479,700
Feb 17, 2026242.10244.10240.40240.40240.40-1.31%12,958,800
Feb 16, 2026243.50246.40240.00243.60243.60-6.13%21,427,400
Feb 13, 2026267.00268.40259.50259.50259.50-3.21%12,002,900
Feb 12, 2026271.40274.80265.60268.10268.10-3.39%10,173,000
Feb 10, 2026274.80278.70272.70277.50277.502.36%8,519,700
Feb 9, 2026273.60273.90269.30271.10271.100.78%5,445,900
Feb 6, 2026271.30273.20267.40269.00269.00-0.81%7,085,800
Feb 5, 2026273.60276.50270.10271.20271.201.04%8,448,100
Feb 4, 2026267.00270.60265.00268.40268.40-0.81%7,963,900
Feb 3, 2026267.40271.70267.00270.60270.600.37%5,139,500
Feb 2, 2026275.30276.00269.00269.60269.60-0.30%5,579,800
Jan 30, 2026269.00270.80266.60270.40270.401.12%5,892,400
Jan 29, 2026267.60269.00265.40267.40267.40-1.87%5,970,700
Jan 28, 2026272.50273.40270.00272.50272.50-0.91%5,500,200
Jan 27, 2026278.00278.70275.00275.00275.00-1.04%5,533,600
Jan 26, 2026280.10281.00276.30277.90277.90-1.24%4,622,700
Jan 23, 2026280.20283.40280.00281.40281.400.86%5,755,000
Jan 22, 2026279.10279.80276.50279.00279.001.34%5,894,700
Jan 21, 2026280.00281.50275.00275.30275.30-2.20%6,081,300
Jan 20, 2026281.00283.80280.20281.50281.50-0.71%4,670,000
Jan 19, 2026283.00284.50280.80283.50283.500.11%4,816,200
Jan 16, 2026284.30290.00280.80283.20283.20-2.01%6,277,800
Jan 15, 2026289.40290.00286.10289.00289.000.66%4,582,800
Jan 14, 2026285.60288.60285.10287.10287.10-0.59%4,979,100
Jan 13, 2026293.00294.00288.30288.80288.80-1.33%9,697,800
Jan 9, 2026290.90292.80290.40292.70292.700.31%4,248,200
Jan 8, 2026290.80292.70289.60291.80291.80-0.78%4,089,700
Jan 7, 2026291.00294.30289.10294.10294.100.31%4,843,600
Jan 6, 2026292.50294.30291.00293.20293.201.42%5,557,600
Jan 5, 2026291.10292.00286.40289.10289.10-0.52%5,162,300
Dec 30, 2025293.00293.10290.60290.60290.60-0.82%3,427,500
Dec 29, 2025292.30293.00290.40293.00293.000.27%4,579,700
Dec 26, 2025294.00294.00291.80292.20292.20-0.14%2,566,500
Dec 25, 2025294.50294.50291.10292.60292.60-0.20%3,136,300
Dec 24, 2025293.00293.30291.70293.20293.200.34%3,046,100
Dec 23, 2025290.30294.40290.10292.20292.200.55%3,347,900
Dec 22, 2025295.30295.80288.50290.60290.60-0.10%5,634,400
Dec 19, 2025291.60292.40289.80290.90290.900.31%6,053,300
Dec 18, 2025286.20290.00285.20290.00290.001.43%7,123,100
Dec 17, 2025290.30291.10284.50285.90285.90-1.18%4,908,400
Dec 16, 2025287.40290.50286.40289.30289.300.31%5,259,000
Dec 15, 2025283.90288.80282.10288.40288.402.74%6,152,700
Dec 12, 2025280.60281.30279.20280.70280.701.04%4,418,800
Dec 11, 2025282.10282.10276.00277.80277.80-0.57%6,077,800
Dec 10, 2025279.10282.70278.70279.40279.400.14%6,022,300
Dec 9, 2025277.60279.20275.80279.00279.000.47%7,413,400
Dec 8, 2025279.90280.10276.60277.70277.700.69%7,881,700
Dec 5, 2025277.10279.40275.00275.80275.80-1.25%7,536,200
Dec 4, 2025279.30280.50277.80279.30279.30-0.71%5,538,600
Dec 3, 2025281.30283.50279.50281.30281.300.25%9,597,700
Dec 2, 2025277.60281.50276.60280.60280.600.86%17,478,200
Dec 1, 2025281.00284.80277.30278.20278.20-0.96%14,274,100
Nov 28, 2025284.20285.40277.00280.90280.90-1.37%18,611,300
Nov 27, 2025288.50288.90284.00284.80284.80-0.63%4,993,600
Nov 26, 2025287.40289.00285.60286.60286.60-0.56%6,790,100
Nov 25, 2025292.80293.30287.40288.20288.200.10%6,113,800
Nov 21, 2025284.40289.20283.70287.90287.900.84%10,726,000
Nov 20, 2025282.00287.50280.60285.50285.501.24%8,890,100
Nov 19, 2025279.00283.80278.10282.00282.000.64%9,632,600
Nov 18, 2025282.00282.00277.40280.20280.202.15%8,676,100
Nov 17, 2025273.80277.00270.90274.30274.30-1.26%7,101,200
Nov 14, 2025272.00277.80270.40277.80277.803.54%9,394,400
Nov 13, 2025276.40277.00268.20268.30268.30-2.79%8,323,500
Nov 12, 2025272.00283.90269.90276.00276.005.91%18,352,200
Nov 11, 2025262.60263.40258.80260.60260.601.16%7,477,700
Nov 10, 2025258.00258.90256.80257.60257.60-0.08%5,619,800
Nov 7, 2025256.00258.00254.40257.80257.801.70%6,165,100
Nov 6, 2025254.20256.00253.00253.50253.50-0.55%4,188,400
Nov 5, 2025254.50256.40252.60254.90254.90-0.27%7,411,700
Nov 4, 2025252.60257.30252.30255.60255.60-0.12%6,577,200
Oct 31, 2025257.90258.30255.10255.90255.90-0.20%6,415,800
Oct 30, 2025252.00256.40251.70256.40256.401.58%8,457,500
Oct 29, 2025258.60260.80252.40252.40252.40-3.11%7,896,600
Oct 28, 2025262.10263.60259.70260.50260.50-1.18%5,860,800
Oct 27, 2025263.80266.50263.10263.60263.600.76%5,857,800
Oct 24, 2025262.00262.70260.20261.60261.600.15%5,759,400
Oct 23, 2025262.00264.00261.20261.20261.20-0.31%5,270,300
Oct 22, 2025260.00263.00260.00262.00262.00-0.34%6,880,300
Oct 21, 2025259.80263.30259.80262.90262.901.08%4,519,400
Oct 20, 2025261.50261.90259.00260.10260.100.74%3,377,100
Oct 17, 2025260.40261.60258.00258.20258.20-0.31%4,062,700
Oct 16, 2025266.10266.60257.70259.00259.00-2.01%4,615,700
Oct 15, 2025263.40266.20263.20264.30264.300.95%6,991,600
Oct 14, 2025260.60262.70258.50261.80261.80-1.50%6,882,800
Oct 10, 2025263.30267.00263.30265.80265.80-0.37%5,370,300
Oct 9, 2025265.10267.60263.50266.80266.800.38%5,633,000
Oct 8, 2025267.10270.80265.80265.80265.80-0.15%6,333,100