Pasona Group Inc. 2168
TSE · Japan · Commercial Services
¥1,492.00-32.00 (-2.10%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |