Australia markets close in 5 hours 13 minutes

Pasona Group Inc. (2168.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,249.00+1.00 (+0.04%)
As of 09:39AM JST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242,248.002,261.002,237.002,249.002,249.0042,700
09 May 20242,247.002,264.002,229.002,248.002,248.00309,500
08 May 20242,260.002,317.002,249.002,260.002,260.00258,000
07 May 20242,285.002,319.002,259.002,264.002,264.00237,100
02 May 20242,245.002,275.002,244.002,266.002,266.00127,000
01 May 20242,216.002,233.002,193.002,232.002,232.00179,200
30 Apr 20242,270.002,288.002,219.002,221.002,221.00271,100
26 Apr 20242,230.002,263.002,201.002,260.002,260.00189,800
25 Apr 20242,237.002,274.002,230.002,255.002,255.00200,900
24 Apr 20242,199.002,283.002,197.002,236.002,236.00374,000
23 Apr 20242,145.002,190.002,134.002,190.002,190.00234,600
22 Apr 20242,151.002,198.002,128.002,141.002,141.00251,900
19 Apr 20242,123.002,152.002,087.002,135.002,135.00427,200
18 Apr 20242,056.002,144.002,048.002,144.002,144.00819,400
17 Apr 20242,064.002,071.001,944.002,032.002,032.001,329,000
16 Apr 20242,180.002,280.002,057.002,071.002,071.001,965,800
15 Apr 20242,200.002,200.002,200.002,200.002,200.00145,200
12 Apr 20242,722.002,743.002,677.002,700.002,700.00176,200
11 Apr 20242,670.002,709.002,645.002,694.002,694.00106,700
10 Apr 20242,716.002,756.002,677.002,678.002,678.0068,100
09 Apr 20242,702.002,746.002,702.002,713.002,713.00112,300
08 Apr 20242,684.002,701.002,672.002,700.002,700.0087,500
05 Apr 20242,638.002,693.002,626.002,684.002,684.00106,300
04 Apr 20242,756.002,759.002,660.002,669.002,669.00243,900
03 Apr 20242,795.002,857.002,760.002,760.002,760.00199,000
02 Apr 20242,743.002,828.002,737.002,802.002,802.00151,000
01 Apr 20242,803.002,803.002,733.002,752.002,752.0089,100
29 Mar 20242,771.002,802.002,759.002,784.002,784.0045,500
28 Mar 20242,825.002,859.002,754.002,773.002,773.0099,000
27 Mar 20242,833.002,860.002,812.002,829.002,829.00117,900
26 Mar 20242,809.002,833.002,791.002,809.002,809.0089,900
25 Mar 20242,875.002,878.002,749.002,790.002,790.00244,900
22 Mar 20242,889.002,920.002,868.002,899.002,899.00163,100
21 Mar 20242,863.002,890.002,826.002,866.002,866.00106,600
19 Mar 20242,833.002,856.002,814.002,841.002,841.0067,400
18 Mar 20242,850.002,898.002,839.002,845.002,845.00108,100
15 Mar 20242,849.002,886.002,830.002,835.002,835.00137,200
14 Mar 20242,830.002,878.002,776.002,863.002,863.00138,500
13 Mar 20242,842.002,873.002,807.002,820.002,820.00105,200
12 Mar 20242,839.002,847.002,785.002,846.002,846.00156,700
11 Mar 20242,880.002,880.002,798.002,840.002,840.00260,900
08 Mar 20242,912.002,962.002,892.002,929.002,929.00174,800
07 Mar 20242,918.002,939.002,892.002,916.002,916.00202,700
06 Mar 20242,855.002,908.002,830.002,896.002,896.00160,500
05 Mar 20242,865.002,889.002,821.002,848.002,848.00158,500
04 Mar 20242,860.002,911.002,827.002,861.002,861.00162,600
01 Mar 20242,859.002,868.002,828.002,865.002,865.00153,100
29 Feb 20242,786.002,873.002,786.002,868.002,868.00197,700
28 Feb 20242,798.002,841.002,793.002,814.002,814.00125,600
27 Feb 20242,856.002,868.002,778.002,836.002,836.00164,000
26 Feb 20242,675.002,846.002,653.002,832.002,832.00515,300
22 Feb 20242,707.002,734.002,662.002,686.002,686.00161,900
21 Feb 20242,740.002,742.002,698.002,698.002,698.00179,700
20 Feb 20242,704.002,763.002,692.002,742.002,742.00424,200
19 Feb 20242,663.002,701.002,652.002,664.002,664.00186,100
16 Feb 20242,785.002,785.002,665.002,690.002,690.00399,500
15 Feb 20242,824.002,835.002,762.002,784.002,784.00378,900
14 Feb 20242,835.002,874.002,807.002,837.002,837.00267,000
13 Feb 20242,842.002,915.002,828.002,840.002,840.00379,000
09 Feb 20242,805.002,926.002,770.002,840.002,840.001,122,700
08 Feb 20242,704.002,730.002,681.002,730.002,730.00118,500
07 Feb 20242,710.002,716.002,667.002,705.002,705.00139,200
06 Feb 20242,666.002,719.002,631.002,696.002,696.00193,100
05 Feb 20242,720.002,750.002,685.002,688.002,688.00178,000
02 Feb 20242,738.002,750.002,701.002,701.002,701.00220,700
01 Feb 20242,722.002,768.002,701.002,732.002,732.00330,900
31 Jan 20242,724.002,732.002,694.002,710.002,710.00281,400
30 Jan 20242,758.002,769.002,714.002,730.002,730.00286,600
29 Jan 20242,741.002,768.002,719.002,743.002,743.00238,300
26 Jan 20242,702.002,750.002,683.002,739.002,739.00222,800
25 Jan 20242,688.002,722.002,658.002,700.002,700.00281,000
24 Jan 20242,723.002,757.002,693.002,724.002,724.00217,900
23 Jan 20242,700.002,745.002,683.002,731.002,731.00434,600
22 Jan 20242,660.002,713.002,611.002,691.002,691.00351,400
19 Jan 20242,565.002,672.002,550.002,662.002,662.00560,900
18 Jan 20242,456.002,614.002,444.002,575.002,575.00921,400
17 Jan 20242,440.002,486.002,430.002,467.002,467.00724,500
16 Jan 20242,493.002,565.002,410.002,434.002,434.00841,600
15 Jan 20242,493.002,565.002,425.002,426.002,426.00420,600
12 Jan 20242,539.002,567.002,491.002,543.002,543.00388,700
11 Jan 20242,516.002,556.002,485.002,532.002,532.00436,600
10 Jan 20242,490.002,552.002,487.002,516.002,516.00336,100
09 Jan 20242,582.002,585.002,522.002,540.002,540.00356,900
05 Jan 20242,627.002,639.002,582.002,582.002,582.00179,200
04 Jan 20242,609.002,649.002,573.002,627.002,627.00227,100
29 Dec 20232,643.002,650.002,610.002,642.002,642.00210,300
28 Dec 20232,684.002,684.002,634.002,657.002,657.00256,600
27 Dec 20232,620.002,713.002,616.002,687.002,687.00306,200
26 Dec 20232,628.002,672.002,620.002,635.002,635.00198,500
25 Dec 20232,675.002,688.002,631.002,639.002,639.00163,800
22 Dec 20232,678.002,700.002,636.002,677.002,677.00669,600
21 Dec 20232,574.002,597.002,541.002,550.002,550.00444,900
20 Dec 20232,740.002,760.002,579.002,643.002,643.00453,500
19 Dec 20232,720.002,750.002,677.002,736.002,736.00238,100
18 Dec 20232,722.002,734.002,649.002,720.002,720.00314,000
15 Dec 20232,650.002,717.002,609.002,715.002,715.00379,200
14 Dec 20232,712.002,764.002,665.002,700.002,700.00415,000
13 Dec 20232,767.002,813.002,761.002,762.002,762.00459,600
12 Dec 20232,809.002,846.002,723.002,727.002,727.00971,300
11 Dec 20232,811.003,030.002,792.002,859.002,859.002,452,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...