Skip to main content
Persol Holdings Co.,Ltd. (TYO:2181)
Japan flag Japan · Delayed Price · Currency is JPY
240.20
+5.50 (2.34%)
Apr 28, 2026, 3:30 PM JST

Persol Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026236.90240.30236.30240.20240.202.34%5,907,600
Apr 27, 2026236.00237.00234.50234.70234.70-0.84%6,018,700
Apr 24, 2026239.10240.80236.70236.70236.70-2.03%4,638,500
Apr 23, 2026241.10242.80240.10241.60241.60-1.06%6,496,200
Apr 22, 2026243.40246.10243.00244.20244.201.45%9,631,700
Apr 21, 2026239.90241.30239.50240.70240.700.33%5,589,600
Apr 20, 2026242.40243.60239.40239.90239.90-0.46%5,622,900
Apr 17, 2026237.30243.20237.10241.00241.000.46%8,829,600
Apr 16, 2026240.00240.90238.90239.90239.901.27%6,027,500
Apr 15, 2026238.70239.30236.60236.90236.90-0.17%9,877,500
Apr 14, 2026239.90239.90235.70237.30237.300.68%7,147,500
Apr 13, 2026237.90239.20235.70235.70235.70-1.34%5,653,100
Apr 10, 2026238.50241.70238.20238.90238.900.21%10,272,900
Apr 9, 2026238.50240.60238.10238.40238.40-1.00%6,267,800
Apr 8, 2026240.00242.00238.10240.80240.801.26%9,847,400
Apr 7, 2026238.30240.10237.60237.80237.800.46%5,560,600
Apr 6, 2026237.00238.40236.10236.70236.70-0.59%6,529,800
Apr 3, 2026235.30238.10234.50238.10238.102.10%5,233,800
Apr 2, 2026234.60237.40232.70233.20233.20-0.47%7,521,000
Apr 1, 2026232.70235.20231.10234.30234.301.43%8,323,700
Mar 31, 2026232.30232.60229.50231.00231.001.72%13,215,700
Mar 30, 2026222.70228.30222.40227.10227.10-2.57%13,104,300
Mar 27, 2026232.00234.90231.20233.10227.601.44%10,983,700
Mar 26, 2026227.40230.00226.60229.80224.380.35%7,992,900
Mar 25, 2026226.00231.20225.50229.00223.60-0.52%11,164,000
Mar 24, 2026227.60230.30226.50230.20224.772.40%9,371,100
Mar 23, 2026227.00227.20222.20224.80219.50-1.01%13,714,200
Mar 19, 2026231.00232.60227.10227.10221.74-3.03%29,676,200
Mar 18, 2026231.00234.20230.70234.20228.671.25%10,633,600
Mar 17, 2026232.00233.60230.40231.30225.84-1.15%15,667,300
Mar 16, 2026234.10236.50233.30234.00228.48-0.26%12,225,600
Mar 13, 2026232.20235.40232.20234.60229.06-0.38%13,608,600
Mar 12, 2026235.00237.10232.60235.50229.94-1.34%20,812,700
Mar 11, 2026242.00242.50238.20238.70233.07-1.16%18,935,100
Mar 10, 2026241.50243.30240.00241.50235.80-0.08%25,891,200
Mar 9, 2026244.80246.20241.30241.70236.00-0.86%26,312,100
Mar 6, 2026240.00245.20239.10243.80238.051.25%16,542,400
Mar 5, 2026245.00246.10240.80240.80235.12-0.58%14,466,300
Mar 4, 2026244.00245.70239.80242.20236.49-0.86%13,031,000
Mar 3, 2026250.00250.80244.20244.30238.54-1.89%12,313,500
Mar 2, 2026247.90249.80245.50249.00243.12-0.32%14,262,500
Feb 27, 2026251.50251.70247.70249.80243.911.17%15,230,100
Feb 26, 2026242.10247.80242.00246.90241.072.02%9,734,200
Feb 25, 2026244.30245.60242.00242.00236.290.62%11,221,300
Feb 24, 2026241.10243.20239.40240.50234.83-13,720,300
Feb 20, 2026237.50240.80237.10240.50234.831.26%13,881,300
Feb 19, 2026241.60241.60236.60237.50231.90-0.79%11,346,000
Feb 18, 2026240.10241.10238.00239.40233.75-0.42%12,479,700
Feb 17, 2026242.10244.10240.40240.40234.73-1.31%12,958,800
Feb 16, 2026243.50246.40240.00243.60237.85-6.13%21,427,400
Feb 13, 2026267.00268.40259.50259.50253.38-3.21%12,002,900
Feb 12, 2026271.40274.80265.60268.10261.77-3.39%10,173,000
Feb 10, 2026274.80278.70272.70277.50270.952.36%8,519,700
Feb 9, 2026273.60273.90269.30271.10264.700.78%5,445,900
Feb 6, 2026271.30273.20267.40269.00262.65-0.81%7,085,800
Feb 5, 2026273.60276.50270.10271.20264.801.04%8,448,100
Feb 4, 2026267.00270.60265.00268.40262.07-0.81%7,963,900
Feb 3, 2026267.40271.70267.00270.60264.220.37%5,139,500
Feb 2, 2026275.30276.00269.00269.60263.24-0.30%5,579,800
Jan 30, 2026269.00270.80266.60270.40264.021.12%5,892,400
Jan 29, 2026267.60269.00265.40267.40261.09-1.87%5,970,700
Jan 28, 2026272.50273.40270.00272.50266.07-0.91%5,500,200
Jan 27, 2026278.00278.70275.00275.00268.51-1.04%5,533,600
Jan 26, 2026280.10281.00276.30277.90271.34-1.24%4,622,700
Jan 23, 2026280.20283.40280.00281.40274.760.86%5,755,000
Jan 22, 2026279.10279.80276.50279.00272.421.34%5,894,700
Jan 21, 2026280.00281.50275.00275.30268.80-2.20%6,081,300
Jan 20, 2026281.00283.80280.20281.50274.86-0.71%4,670,000
Jan 19, 2026283.00284.50280.80283.50276.810.11%4,816,200
Jan 16, 2026284.30290.00280.80283.20276.52-2.01%6,277,800
Jan 15, 2026289.40290.00286.10289.00282.180.66%4,582,800
Jan 14, 2026285.60288.60285.10287.10280.33-0.59%4,979,100
Jan 13, 2026293.00294.00288.30288.80281.99-1.33%9,697,800
Jan 9, 2026290.90292.80290.40292.70285.790.31%4,248,200
Jan 8, 2026290.80292.70289.60291.80284.91-0.78%4,089,700
Jan 7, 2026291.00294.30289.10294.10287.160.31%4,843,600
Jan 6, 2026292.50294.30291.00293.20286.281.42%5,557,600
Jan 5, 2026291.10292.00286.40289.10282.28-0.52%5,162,300
Dec 30, 2025293.00293.10290.60290.60283.74-0.82%3,427,500
Dec 29, 2025292.30293.00290.40293.00286.090.27%4,579,700
Dec 26, 2025294.00294.00291.80292.20285.31-0.14%2,566,500
Dec 25, 2025294.50294.50291.10292.60285.70-0.20%3,136,300
Dec 24, 2025293.00293.30291.70293.20286.280.34%3,046,100
Dec 23, 2025290.30294.40290.10292.20285.310.55%3,347,900
Dec 22, 2025295.30295.80288.50290.60283.74-0.10%5,634,400
Dec 19, 2025291.60292.40289.80290.90284.040.31%6,053,300
Dec 18, 2025286.20290.00285.20290.00283.161.43%7,123,100
Dec 17, 2025290.30291.10284.50285.90279.15-1.18%4,908,400
Dec 16, 2025287.40290.50286.40289.30282.470.31%5,259,000
Dec 15, 2025283.90288.80282.10288.40281.602.74%6,152,700
Dec 12, 2025280.60281.30279.20280.70274.081.04%4,418,800
Dec 11, 2025282.10282.10276.00277.80271.25-0.57%6,077,800
Dec 10, 2025279.10282.70278.70279.40272.810.14%6,022,300
Dec 9, 2025277.60279.20275.80279.00272.420.47%7,413,400
Dec 8, 2025279.90280.10276.60277.70271.150.69%7,881,700
Dec 5, 2025277.10279.40275.00275.80269.29-1.25%7,536,200
Dec 4, 2025279.30280.50277.80279.30272.71-0.71%5,538,600
Dec 3, 2025281.30283.50279.50281.30274.660.25%9,597,700
Dec 2, 2025277.60281.50276.60280.60273.980.86%17,478,200
Dec 1, 2025281.00284.80277.30278.20271.64-0.96%14,274,100