PERSOL HOLDINGS CO. LTD. 2181
TSE · Japan · Commercial Services
¥279.40-2.70 (-0.96%)
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 | ¥279.40 | -0.96% | ¥278.80 | ¥282.20 | ¥278.80 | 6.28M |
| 2026-10-01 | ¥282.10 | -0.35% | ¥285.00 | ¥285.00 | ¥279.60 | 7.82M |
| 2026-09-30 | ¥283.10 | +0.11% | ¥282.80 | ¥283.60 | ¥278.60 | 9.68M |
| 2026-09-29 | ¥282.80 | -2.52% | ¥283.60 | ¥284.00 | ¥280.40 | 7.18M |
| 2026-09-28 | ¥290.10 | -1.26% | ¥294.00 | ¥295.50 | ¥290.10 | 7.55M |
| 2026-09-25 | ¥293.80 | +0.34% | ¥292.50 | ¥294.20 | ¥291.10 | 9.75M |
| 2026-09-24 | ¥292.80 | +0.31% | ¥286.80 | ¥296.70 | ¥285.00 | 13.05M |
| 2026-09-18 | ¥291.90 | -2.99% | ¥300.90 | ¥301.30 | ¥291.90 | 20.21M |
| 2026-09-17 | ¥300.90 | +1.24% | ¥296.70 | ¥301.90 | ¥296.30 | 6.55M |
| 2026-09-16 | ¥297.20 | +1.26% | ¥294.40 | ¥299.00 | ¥292.60 | 8.90M |
| 2026-09-15 | ¥293.50 | -1.28% | ¥298.70 | ¥299.00 | ¥292.00 | 5.48M |
| 2026-09-14 | ¥297.30 | +4.65% | ¥284.50 | ¥297.30 | ¥284.00 | 8.59M |
| 2026-09-11 | ¥284.10 | -1.76% | ¥284.00 | ¥288.00 | ¥278.00 | 10.30M |
| 2026-09-10 | ¥289.20 | +3.66% | ¥280.80 | ¥289.20 | ¥279.70 | 14.05M |
| 2026-09-09 | ¥279.00 | -1.86% | ¥281.00 | ¥282.90 | ¥278.30 | 12.44M |
| 2026-09-08 | ¥284.30 | -3.56% | ¥292.30 | ¥293.00 | ¥284.30 | 8.46M |
| 2026-09-07 | ¥294.80 | -1.50% | ¥301.10 | ¥301.50 | ¥294.80 | 11.28M |
| 2026-09-04 | ¥299.30 | +0.40% | ¥300.00 | ¥302.30 | ¥296.50 | 8.65M |
| 2026-09-03 | ¥298.10 | +0.37% | ¥295.20 | ¥299.80 | ¥293.60 | 6.32M |
| 2026-09-02 | ¥297.00 | -2.40% | ¥301.80 | ¥302.90 | ¥297.00 | 8.32M |
| 2026-09-01 | ¥304.30 | +1.03% | ¥300.30 | ¥304.30 | ¥299.80 | 13.32M |
| 2026-08-31 | ¥301.20 | +0.77% | ¥298.80 | ¥302.40 | ¥297.20 | 12.68M |
| 2026-08-28 | ¥298.90 | +1.63% | ¥296.60 | ¥299.90 | ¥295.00 | 12.07M |
| 2026-08-27 | ¥294.10 | -0.94% | ¥293.10 | ¥298.40 | ¥292.10 | 11.13M |
| 2026-08-26 | ¥296.90 | -0.40% | ¥295.30 | ¥297.50 | ¥294.50 | 9.05M |
| 2026-08-25 | ¥298.10 | +1.22% | ¥295.30 | ¥298.60 | ¥294.30 | 11.74M |
| 2026-08-24 | ¥294.50 | +1.03% | ¥292.00 | ¥295.60 | ¥291.30 | 8.11M |
| 2026-08-21 | ¥291.50 | +0.41% | ¥290.10 | ¥293.70 | ¥290.10 | 9.21M |
| 2026-08-20 | ¥290.30 | +1.01% | ¥290.00 | ¥291.70 | ¥288.70 | 9.94M |
| 2026-08-19 | ¥287.40 | +1.02% | ¥288.10 | ¥289.10 | ¥284.40 | 13.22M |
| 2026-08-18 | ¥284.50 | +0.25% | ¥283.70 | ¥285.90 | ¥282.10 | 11.26M |
| 2026-08-17 | ¥283.80 | -1.42% | ¥285.10 | ¥287.40 | ¥283.10 | 7.96M |
| 2026-08-14 | ¥287.90 | +1.80% | ¥280.00 | ¥287.90 | ¥279.90 | 13.32M |
| 2026-08-13 | ¥282.80 | -0.42% | ¥281.20 | ¥283.80 | ¥278.80 | 11.04M |
| 2026-08-12 | ¥284.00 | +0.64% | ¥285.00 | ¥287.40 | ¥282.70 | 14.38M |
| 2026-08-10 | ¥282.20 | +7.18% | ¥275.30 | ¥284.20 | ¥269.60 | 23.55M |
| 2026-08-07 | ¥263.30 | +1.27% | ¥260.00 | ¥266.60 | ¥259.20 | 12.19M |
| 2026-08-06 | ¥260.00 | +0.39% | ¥256.20 | ¥260.50 | ¥255.60 | 8.43M |
| 2026-08-05 | ¥259.00 | +1.61% | ¥255.30 | ¥259.00 | ¥253.50 | 11.94M |
| 2026-08-04 | ¥254.90 | -0.74% | ¥256.80 | ¥257.50 | ¥252.60 | 8.63M |
| 2026-08-03 | ¥256.80 | -2.65% | ¥261.20 | ¥262.30 | ¥255.90 | 7.46M |
| 2026-07-31 | ¥263.80 | -3.23% | ¥268.10 | ¥271.20 | ¥261.60 | 10.37M |
| 2026-07-30 | ¥272.60 | -1.52% | ¥276.20 | ¥278.00 | ¥270.80 | 8.60M |
| 2026-07-29 | ¥276.80 | +2.71% | ¥272.60 | ¥279.80 | ¥270.10 | 12.78M |
| 2026-07-28 | ¥269.50 | +1.32% | ¥266.10 | ¥270.60 | ¥265.90 | 13.58M |
| 2026-07-27 | ¥266.00 | +2.35% | ¥259.40 | ¥266.90 | ¥259.40 | 6.60M |
| 2026-07-24 | ¥259.90 | +0.81% | ¥255.40 | ¥260.20 | ¥253.60 | 5.88M |
| 2026-07-23 | ¥257.80 | -0.66% | ¥258.00 | ¥259.30 | ¥255.80 | 5.76M |
| 2026-07-22 | ¥259.50 | -2.88% | ¥260.20 | ¥262.90 | ¥258.70 | 8.41M |
| 2026-07-21 | ¥267.20 | +0.41% | ¥267.50 | ¥270.20 | ¥265.30 | 7.97M |
| 2026-07-17 | ¥266.10 | +1.45% | ¥266.80 | ¥267.50 | ¥263.00 | 10.32M |
| 2026-07-16 | ¥262.30 | +1.04% | ¥258.70 | ¥263.50 | ¥258.70 | 4.93M |
| 2026-07-15 | ¥259.60 | +0.12% | ¥260.20 | ¥260.60 | ¥257.50 | 4.73M |
| 2026-07-14 | ¥259.30 | +2.33% | ¥257.90 | ¥260.70 | ¥256.60 | 9.18M |
| 2026-07-13 | ¥253.40 | -0.74% | ¥253.30 | ¥255.60 | ¥251.70 | 5.70M |
| 2026-07-10 | ¥255.30 | -0.74% | ¥257.30 | ¥257.90 | ¥254.30 | 5.01M |
| 2026-07-09 | ¥257.20 | -0.96% | ¥259.10 | ¥259.50 | ¥256.00 | 5.02M |
| 2026-07-08 | ¥259.70 | +0.54% | ¥261.00 | ¥261.60 | ¥258.70 | 4.59M |
| 2026-07-07 | ¥258.30 | -0.42% | ¥260.00 | ¥261.30 | ¥258.30 | 6.40M |
| 2026-07-06 | ¥259.40 | +2.05% | ¥255.80 | ¥259.60 | ¥254.60 | 4.72M |
| 2026-07-03 | ¥254.20 | +0.83% | ¥257.00 | ¥257.40 | ¥253.40 | 6.16M |
| 2026-07-02 | ¥252.10 | +4.04% | ¥249.20 | ¥252.40 | ¥247.20 | 9.98M |
| 2026-07-01 | ¥242.30 | -2.06% | ¥248.50 | ¥248.80 | ¥242.30 | 6.51M |
| 2026-06-30 | ¥247.40 | -0.12% | ¥246.40 | ¥248.80 | ¥246.20 | 7.12M |
| 2026-06-29 | ¥247.70 | +1.89% | ¥245.00 | ¥249.10 | ¥243.50 | 9.22M |
| 2026-06-26 | ¥243.10 | +1.04% | ¥240.00 | ¥244.50 | ¥239.90 | 5.32M |
| 2026-06-25 | ¥240.60 | +0.50% | ¥244.00 | ¥244.00 | ¥239.10 | 6.91M |
| 2026-06-24 | ¥239.40 | +0.97% | ¥237.20 | ¥241.50 | ¥237.00 | 7.13M |
| 2026-06-23 | ¥237.10 | -0.38% | ¥237.80 | ¥238.10 | ¥233.40 | 8.90M |
| 2026-06-22 | ¥238.00 | 0.00% | ¥238.00 | ¥241.00 | ¥236.80 | 4.38M |
| 2026-06-19 | ¥238.00 | -0.92% | ¥237.90 | ¥239.00 | ¥236.80 | 10.48M |
| 2026-06-18 | ¥240.20 | -1.03% | ¥241.00 | ¥242.50 | ¥237.20 | 8.87M |
| 2026-06-17 | ¥242.70 | +0.04% | ¥243.50 | ¥246.30 | ¥241.80 | 6.03M |
| 2026-06-16 | ¥242.60 | -2.06% | ¥245.30 | ¥246.40 | ¥242.00 | 6.44M |
| 2026-06-15 | ¥247.70 | +1.43% | ¥241.60 | ¥248.30 | ¥241.10 | 7.83M |
| 2026-06-12 | ¥244.20 | -2.59% | ¥250.90 | ¥251.00 | ¥244.20 | 11.97M |
| 2026-06-11 | ¥250.70 | +1.29% | ¥245.70 | ¥253.60 | ¥244.40 | 10.94M |
| 2026-06-10 | ¥247.50 | +1.81% | ¥245.50 | ¥248.80 | ¥244.70 | 11.75M |
| 2026-06-09 | ¥243.10 | +0.25% | ¥244.00 | ¥245.40 | ¥240.20 | 6.42M |
| 2026-06-08 | ¥242.50 | +1.38% | ¥243.00 | ¥244.50 | ¥239.20 | 9.40M |
| 2026-06-05 | ¥239.20 | +1.44% | ¥239.80 | ¥241.60 | ¥237.00 | 5.85M |
| 2026-06-04 | ¥235.80 | +0.60% | ¥235.00 | ¥236.50 | ¥233.90 | 7.13M |
| 2026-06-03 | ¥234.40 | +1.91% | ¥229.00 | ¥236.00 | ¥224.20 | 12.16M |
| 2026-06-02 | ¥230.00 | -6.50% | ¥246.70 | ¥248.20 | ¥221.80 | 28.45M |
| 2026-06-01 | ¥246.00 | +1.49% | ¥245.00 | ¥246.50 | ¥243.50 | 8.75M |
| 2026-05-29 | ¥242.40 | +1.68% | ¥240.40 | ¥245.00 | ¥239.00 | 12.35M |
| 2026-05-28 | ¥238.40 | -1.37% | ¥240.10 | ¥241.40 | ¥237.50 | 9.77M |
| 2026-05-27 | ¥241.70 | +0.88% | ¥240.00 | ¥241.90 | ¥239.30 | 9.70M |
| 2026-05-26 | ¥239.60 | +0.97% | ¥240.00 | ¥241.10 | ¥237.90 | 7.64M |
| 2026-05-25 | ¥237.30 | -1.62% | ¥241.20 | ¥241.40 | ¥235.10 | 6.62M |