Pasona Group Inc. 2168
TSE · Japan · Kommerzielle Dienstleistungen
¥1.492,00-32,00 (-2,10 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.492,00 | -2,10 % | ¥1.515,00 | ¥1.515,00 | ¥1.481,00 | 164,40K |
| 2026-10-01 | ¥1.524,00 | -0,97 % | ¥1.528,00 | ¥1.533,00 | ¥1.516,00 | 112,30K |
| 2026-09-30 | ¥1.539,00 | +0,07 % | ¥1.538,00 | ¥1.546,00 | ¥1.518,00 | 106,50K |
| 2026-09-29 | ¥1.538,00 | -1,03 % | ¥1.553,00 | ¥1.553,00 | ¥1.529,00 | 89,70K |
| 2026-09-28 | ¥1.554,00 | -0,13 % | ¥1.561,00 | ¥1.562,00 | ¥1.549,00 | 128,00K |
| 2026-09-25 | ¥1.556,00 | -0,13 % | ¥1.558,00 | ¥1.570,00 | ¥1.539,00 | 120,20K |
| 2026-09-24 | ¥1.558,00 | +0,13 % | ¥1.560,00 | ¥1.574,00 | ¥1.555,00 | 132,20K |
| 2026-09-18 | ¥1.556,00 | -2,45 % | ¥1.599,00 | ¥1.603,00 | ¥1.556,00 | 199,30K |
| 2026-09-17 | ¥1.595,00 | -0,50 % | ¥1.591,00 | ¥1.595,00 | ¥1.567,00 | 215,80K |
| 2026-09-16 | ¥1.603,00 | +0,56 % | ¥1.604,00 | ¥1.618,00 | ¥1.595,00 | 155,50K |
| 2026-09-15 | ¥1.594,00 | +1,72 % | ¥1.575,00 | ¥1.604,00 | ¥1.565,00 | 118,20K |
| 2026-09-14 | ¥1.567,00 | +2,28 % | ¥1.523,00 | ¥1.569,00 | ¥1.517,00 | 150,70K |
| 2026-09-11 | ¥1.532,00 | -2,54 % | ¥1.551,00 | ¥1.559,00 | ¥1.524,00 | 149,20K |
| 2026-09-10 | ¥1.572,00 | -0,51 % | ¥1.580,00 | ¥1.580,00 | ¥1.555,00 | 139,60K |
| 2026-09-09 | ¥1.580,00 | -1,00 % | ¥1.582,00 | ¥1.588,00 | ¥1.568,00 | 112,20K |
| 2026-09-08 | ¥1.596,00 | -0,44 % | ¥1.603,00 | ¥1.613,00 | ¥1.588,00 | 113,60K |
| 2026-09-07 | ¥1.603,00 | -3,49 % | ¥1.650,00 | ¥1.650,00 | ¥1.602,00 | 137,80K |
| 2026-09-04 | ¥1.661,00 | +0,24 % | ¥1.645,00 | ¥1.675,00 | ¥1.641,00 | 121,00K |
| 2026-09-03 | ¥1.657,00 | 0,00 % | ¥1.682,00 | ¥1.685,00 | ¥1.649,00 | 143,10K |
| 2026-09-02 | ¥1.657,00 | -5,64 % | ¥1.729,00 | ¥1.742,00 | ¥1.657,00 | 218,60K |
| 2026-09-01 | ¥1.756,00 | +0,98 % | ¥1.725,00 | ¥1.762,00 | ¥1.708,00 | 203,00K |
| 2026-08-31 | ¥1.739,00 | +0,81 % | ¥1.732,00 | ¥1.750,00 | ¥1.720,00 | 188,00K |
| 2026-08-28 | ¥1.725,00 | +1,29 % | ¥1.713,00 | ¥1.725,00 | ¥1.707,00 | 230,40K |
| 2026-08-27 | ¥1.703,00 | +1,07 % | ¥1.672,00 | ¥1.714,00 | ¥1.669,00 | 191,10K |
| 2026-08-26 | ¥1.685,00 | +0,24 % | ¥1.686,00 | ¥1.688,00 | ¥1.667,00 | 119,70K |
| 2026-08-25 | ¥1.681,00 | +2,19 % | ¥1.652,00 | ¥1.692,00 | ¥1.650,00 | 180,70K |
| 2026-08-24 | ¥1.645,00 | -1,50 % | ¥1.672,00 | ¥1.677,00 | ¥1.643,00 | 106,80K |
| 2026-08-21 | ¥1.670,00 | +0,72 % | ¥1.640,00 | ¥1.671,00 | ¥1.636,00 | 200,00K |
| 2026-08-20 | ¥1.658,00 | +1,91 % | ¥1.633,00 | ¥1.658,00 | ¥1.623,00 | 162,70K |
| 2026-08-19 | ¥1.627,00 | -0,97 % | ¥1.643,00 | ¥1.648,00 | ¥1.620,00 | 113,70K |
| 2026-08-18 | ¥1.643,00 | +0,18 % | ¥1.630,00 | ¥1.657,00 | ¥1.624,00 | 167,10K |
| 2026-08-17 | ¥1.640,00 | 0,00 % | ¥1.637,00 | ¥1.653,00 | ¥1.630,00 | 117,80K |
| 2026-08-14 | ¥1.640,00 | +0,68 % | ¥1.625,00 | ¥1.646,00 | ¥1.625,00 | 134,80K |
| 2026-08-13 | ¥1.629,00 | -0,37 % | ¥1.624,00 | ¥1.639,00 | ¥1.608,00 | 154,20K |
| 2026-08-12 | ¥1.635,00 | +1,11 % | ¥1.617,00 | ¥1.643,00 | ¥1.616,00 | 193,80K |
| 2026-08-10 | ¥1.617,00 | +1,13 % | ¥1.622,00 | ¥1.630,00 | ¥1.602,00 | 159,30K |
| 2026-08-07 | ¥1.599,00 | +1,20 % | ¥1.583,00 | ¥1.607,00 | ¥1.577,00 | 129,60K |
| 2026-08-06 | ¥1.580,00 | +1,09 % | ¥1.563,00 | ¥1.582,00 | ¥1.559,00 | 91,70K |
| 2026-08-05 | ¥1.563,00 | -0,38 % | ¥1.569,00 | ¥1.578,00 | ¥1.551,00 | 103,40K |
| 2026-08-04 | ¥1.569,00 | +0,58 % | ¥1.556,00 | ¥1.588,00 | ¥1.549,00 | 140,80K |
| 2026-08-03 | ¥1.560,00 | +0,58 % | ¥1.542,00 | ¥1.574,00 | ¥1.523,00 | 187,10K |
| 2026-07-31 | ¥1.551,00 | -2,27 % | ¥1.570,00 | ¥1.583,00 | ¥1.542,00 | 173,00K |
| 2026-07-30 | ¥1.587,00 | -1,49 % | ¥1.611,00 | ¥1.620,00 | ¥1.576,00 | 255,20K |
| 2026-07-29 | ¥1.611,00 | +1,96 % | ¥1.573,00 | ¥1.634,00 | ¥1.571,00 | 435,90K |
| 2026-07-28 | ¥1.580,00 | +0,32 % | ¥1.575,00 | ¥1.592,00 | ¥1.569,00 | 159,50K |
| 2026-07-27 | ¥1.575,00 | +1,29 % | ¥1.585,00 | ¥1.590,00 | ¥1.561,00 | 127,20K |
| 2026-07-24 | ¥1.555,00 | -0,83 % | ¥1.565,00 | ¥1.583,00 | ¥1.555,00 | 224,00K |
| 2026-07-23 | ¥1.568,00 | -0,06 % | ¥1.590,00 | ¥1.590,00 | ¥1.556,00 | 169,50K |
| 2026-07-22 | ¥1.569,00 | -1,32 % | ¥1.579,00 | ¥1.582,00 | ¥1.566,00 | 149,40K |
| 2026-07-21 | ¥1.590,00 | +2,25 % | ¥1.550,00 | ¥1.594,00 | ¥1.550,00 | 209,10K |
| 2026-07-17 | ¥1.555,00 | +0,45 % | ¥1.551,00 | ¥1.578,00 | ¥1.514,00 | 261,80K |
| 2026-07-16 | ¥1.548,00 | 0,00 % | ¥1.530,00 | ¥1.600,00 | ¥1.526,00 | 425,60K |
| 2026-07-15 | ¥1.548,00 | +0,26 % | ¥1.538,00 | ¥1.548,00 | ¥1.521,00 | 182,80K |
| 2026-07-14 | ¥1.544,00 | -0,13 % | ¥1.530,00 | ¥1.554,00 | ¥1.530,00 | 204,80K |
| 2026-07-13 | ¥1.546,00 | +0,91 % | ¥1.548,00 | ¥1.563,00 | ¥1.536,00 | 182,40K |
| 2026-07-10 | ¥1.532,00 | -0,33 % | ¥1.538,00 | ¥1.547,00 | ¥1.529,00 | 123,50K |
| 2026-07-09 | ¥1.537,00 | +0,33 % | ¥1.528,00 | ¥1.548,00 | ¥1.518,00 | 150,70K |
| 2026-07-08 | ¥1.532,00 | +0,59 % | ¥1.530,00 | ¥1.541,00 | ¥1.517,00 | 143,80K |
| 2026-07-07 | ¥1.523,00 | +0,46 % | ¥1.525,00 | ¥1.537,00 | ¥1.517,00 | 175,50K |
| 2026-07-06 | ¥1.516,00 | +1,27 % | ¥1.520,00 | ¥1.529,00 | ¥1.503,00 | 159,70K |
| 2026-07-03 | ¥1.497,00 | +1,29 % | ¥1.500,00 | ¥1.508,00 | ¥1.484,00 | 184,80K |
| 2026-07-02 | ¥1.478,00 | -2,44 % | ¥1.524,00 | ¥1.542,00 | ¥1.478,00 | 316,10K |
| 2026-07-01 | ¥1.515,00 | +1,13 % | ¥1.498,00 | ¥1.522,00 | ¥1.478,00 | 319,20K |
| 2026-06-30 | ¥1.498,00 | +1,77 % | ¥1.470,00 | ¥1.498,00 | ¥1.449,00 | 352,80K |
| 2026-06-29 | ¥1.472,00 | +5,60 % | ¥1.409,00 | ¥1.472,00 | ¥1.397,00 | 422,90K |
| 2026-06-26 | ¥1.394,00 | -4,52 % | ¥1.453,00 | ¥1.455,00 | ¥1.345,00 | 970,40K |
| 2026-06-25 | ¥1.460,00 | -0,14 % | ¥1.467,00 | ¥1.473,00 | ¥1.456,00 | 115,80K |
| 2026-06-24 | ¥1.462,00 | +0,41 % | ¥1.469,00 | ¥1.477,00 | ¥1.448,00 | 239,00K |
| 2026-06-23 | ¥1.456,00 | -1,15 % | ¥1.475,00 | ¥1.475,00 | ¥1.456,00 | 167,30K |
| 2026-06-22 | ¥1.473,00 | -0,27 % | ¥1.474,00 | ¥1.498,00 | ¥1.466,00 | 162,20K |
| 2026-06-19 | ¥1.477,00 | -1,20 % | ¥1.480,00 | ¥1.484,00 | ¥1.463,00 | 240,50K |
| 2026-06-18 | ¥1.495,00 | -0,20 % | ¥1.497,00 | ¥1.511,00 | ¥1.482,00 | 161,70K |
| 2026-06-17 | ¥1.498,00 | -0,27 % | ¥1.500,00 | ¥1.512,00 | ¥1.490,00 | 160,40K |
| 2026-06-16 | ¥1.502,00 | +0,54 % | ¥1.480,00 | ¥1.502,00 | ¥1.472,00 | 218,70K |
| 2026-06-15 | ¥1.494,00 | -0,40 % | ¥1.483,00 | ¥1.502,00 | ¥1.483,00 | 171,90K |
| 2026-06-12 | ¥1.500,00 | -0,46 % | ¥1.510,00 | ¥1.510,00 | ¥1.478,00 | 205,00K |
| 2026-06-11 | ¥1.507,00 | -0,20 % | ¥1.501,00 | ¥1.511,00 | ¥1.490,00 | 177,50K |
| 2026-06-10 | ¥1.510,00 | -0,46 % | ¥1.519,00 | ¥1.529,00 | ¥1.508,00 | 148,90K |
| 2026-06-09 | ¥1.517,00 | +0,66 % | ¥1.507,00 | ¥1.528,00 | ¥1.502,00 | 171,90K |
| 2026-06-08 | ¥1.507,00 | -2,71 % | ¥1.528,00 | ¥1.553,00 | ¥1.507,00 | 229,40K |
| 2026-06-05 | ¥1.549,00 | +3,61 % | ¥1.495,00 | ¥1.568,00 | ¥1.495,00 | 449,90K |
| 2026-06-04 | ¥1.495,00 | +1,01 % | ¥1.465,00 | ¥1.500,00 | ¥1.456,00 | 298,70K |
| 2026-06-03 | ¥1.480,00 | -1,07 % | ¥1.500,00 | ¥1.502,00 | ¥1.480,00 | 582,00K |
| 2026-06-02 | ¥1.496,00 | -1,32 % | ¥1.500,00 | ¥1.508,00 | ¥1.468,00 | 536,20K |
| 2026-06-01 | ¥1.516,00 | -5,90 % | ¥1.590,00 | ¥1.600,00 | ¥1.497,00 | 883,90K |
| 2026-05-29 | ¥1.611,00 | -0,86 % | ¥1.634,00 | ¥1.649,00 | ¥1.611,00 | 1,09M |
| 2026-05-28 | ¥1.625,00 | -9,72 % | ¥1.670,00 | ¥1.675,00 | ¥1.611,00 | 898,00K |
| 2026-05-27 | ¥1.800,00 | +1,52 % | ¥1.776,00 | ¥1.816,00 | ¥1.769,00 | 557,70K |
| 2026-05-26 | ¥1.773,00 | +1,78 % | ¥1.744,00 | ¥1.773,00 | ¥1.738,00 | 295,20K |
| 2026-05-25 | ¥1.742,00 | +0,69 % | ¥1.736,00 | ¥1.742,00 | ¥1.718,00 | 390,30K |