Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Persol Holdings Co.,Ltd. (2181.T)

Compare
239.40
-8.60
(-3.47%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025241.80244.60236.60239.40239.408,638,800
Apr 3, 2025242.00248.40242.00248.00248.007,625,500
Apr 2, 2025253.90254.00248.10249.80249.808,226,200
Apr 1, 2025252.00254.20251.40251.40251.407,047,000
Mar 31, 2025246.30249.10244.10247.90247.9011,095,300
Mar 28, 2025 4.50 Dividend
Mar 28, 2025257.40259.40250.60252.60252.608,979,900
Mar 27, 2025259.60261.80256.50260.30255.809,866,800
Mar 26, 2025260.30262.70256.30260.70256.199,277,100
Mar 25, 2025259.90260.80256.90257.60253.159,536,700
Mar 24, 2025257.00257.30254.00255.70251.285,682,900
Mar 21, 2025254.00257.20251.50255.60251.189,153,000
Mar 19, 2025254.00256.70251.90254.00249.616,200,700
Mar 18, 2025250.70253.00248.90250.50246.176,040,900
Mar 17, 2025244.50248.30244.00246.20241.946,964,100
Mar 14, 2025235.80242.20234.80242.00237.828,257,000
Mar 13, 2025236.00240.10235.40239.30235.165,146,300
Mar 12, 2025235.00239.30234.60238.50234.385,622,300
Mar 11, 2025236.60239.50233.90235.30231.234,010,400
Mar 10, 2025241.40241.60237.00238.10233.985,698,800
Mar 7, 2025243.00246.40241.40242.80238.604,905,200
Mar 6, 2025243.20244.60242.20244.40240.173,596,700
Mar 5, 2025242.10244.80239.50243.10238.906,848,700
Mar 4, 2025243.00244.40240.50241.50237.334,881,200
Mar 3, 2025233.00241.40232.40241.40237.236,927,600
Feb 28, 2025240.20241.40232.00234.40230.359,862,600
Feb 27, 2025237.40239.30234.60239.30235.167,665,700
Feb 26, 2025242.00243.60237.70239.40235.268,823,000
Feb 25, 2025233.70241.90232.90240.50236.349,536,600
Feb 21, 2025229.10234.20228.40233.80229.768,709,100
Feb 20, 2025229.40231.20226.80228.20224.257,692,600
Feb 19, 2025226.50230.10224.70229.00225.048,192,300
Feb 18, 2025228.00228.90225.80226.90222.988,309,900
Feb 17, 2025228.00237.20228.00231.80227.7911,970,500
Feb 14, 2025231.50233.10225.20225.20221.317,289,200
Feb 13, 2025228.90233.70228.20232.50228.489,005,700
Feb 12, 2025226.50229.70226.00229.20225.246,047,200
Feb 10, 2025225.30228.00225.30227.20223.275,556,000
Feb 7, 2025229.30229.80225.00225.30221.415,565,200
Feb 6, 2025229.90230.70228.70229.00225.045,354,600
Feb 5, 2025230.00230.40227.80229.10225.144,844,000
Feb 4, 2025234.90235.00229.40229.40225.434,661,800
Feb 3, 2025232.40233.50230.20230.70226.716,262,700
Jan 31, 2025237.70238.20235.50236.60232.518,560,500
Jan 30, 2025235.40238.00233.70237.70233.596,367,200
Jan 29, 2025234.80236.20233.70235.00230.945,344,400
Jan 28, 2025233.80234.50231.60233.70229.663,149,300
Jan 27, 2025231.20232.10230.10231.00227.015,222,200
Jan 24, 2025230.00232.90229.50231.20227.204,892,200
Jan 23, 2025229.50231.50227.90230.90226.916,486,500
Jan 22, 2025230.60231.50228.80229.70225.735,211,700
Jan 21, 2025231.50232.90229.20229.20225.244,131,100
Jan 20, 2025230.40230.90227.80230.90226.915,676,100
Jan 17, 2025229.40230.80227.80230.10226.1210,649,100
Jan 16, 2025230.00231.40228.50228.50224.5512,050,400
Jan 15, 2025228.90230.40227.10227.90223.966,127,000
Jan 14, 2025230.40230.80227.20227.90223.965,911,900
Jan 10, 2025229.00230.40228.70229.30225.344,067,300
Jan 9, 2025231.00231.10228.50229.20225.245,468,200
Jan 8, 2025233.20234.50231.70231.70227.694,457,200
Jan 7, 2025234.70236.60234.20235.30231.234,764,200
Jan 6, 2025237.70239.60234.80235.20231.136,096,300
Dec 30, 2024240.00240.70236.40236.50232.415,860,200
Dec 27, 2024235.50238.20235.10238.20234.087,031,600
Dec 26, 2024233.90236.30233.20235.90231.825,347,400
Dec 25, 2024235.60235.60231.20234.30230.254,633,300
Dec 24, 2024237.00237.60233.00235.40231.335,230,400
Dec 23, 2024238.10238.80236.60238.80234.675,739,100
Dec 20, 2024237.70238.90236.60236.90232.806,323,300
Dec 19, 2024234.60239.00233.00237.00232.906,180,600
Dec 18, 2024235.50237.00234.10236.30232.216,075,600
Dec 17, 2024235.10237.20234.00236.60232.515,211,700
Dec 16, 2024236.60238.00235.30236.00231.924,343,700
Dec 13, 2024234.00239.40233.00234.90230.848,148,300
Dec 12, 2024238.40241.50237.70237.80233.695,136,800
Dec 11, 2024244.40244.40234.60237.00232.906,991,800
Dec 10, 2024242.90243.50238.70239.10234.975,730,800
Dec 9, 2024239.20242.70237.70240.80236.648,365,100
Dec 6, 2024237.40239.60236.50238.50234.384,668,400
Dec 5, 2024235.50238.30234.70237.20233.106,360,900
Dec 4, 2024235.90236.90233.70235.50231.435,722,800
Dec 3, 2024233.30238.40232.70236.50232.4110,678,300
Dec 2, 2024230.90233.50229.40232.40228.387,918,200
Nov 29, 2024235.50235.70230.30230.90226.918,114,600
Nov 28, 2024236.70237.50234.10236.20232.125,740,600
Nov 27, 2024235.70238.00234.80236.70232.618,479,700
Nov 26, 2024235.50236.80233.20234.00229.958,239,900
Nov 25, 2024239.50239.80235.10236.50232.4112,512,100
Nov 22, 2024236.00236.90233.60236.10232.0212,122,900
Nov 21, 2024232.40235.00231.50233.50229.468,523,900
Nov 20, 2024233.90236.00231.90232.70228.6810,258,300
Nov 19, 2024234.70237.30232.80233.90229.8610,374,300
Nov 18, 2024233.80239.50233.10235.30231.238,515,700
Nov 15, 2024236.50239.10234.60234.60230.5410,426,100
Nov 14, 2024240.40242.00234.40235.10231.049,178,500
Nov 13, 2024241.20244.80239.60241.00236.838,542,700
Nov 12, 2024263.10263.10242.50243.40239.1915,330,100
Nov 11, 2024258.80261.20255.00255.10250.699,906,800
Nov 8, 2024258.80260.60256.90258.50254.036,997,600
Nov 7, 2024257.00260.00255.20257.90253.445,810,400
Nov 6, 2024252.90261.90251.50254.00249.616,051,500
Nov 5, 2024252.40254.70248.70252.90248.535,739,500
Nov 1, 2024254.10258.00253.30253.40249.025,658,700
Oct 31, 2024259.90261.20257.90258.00253.546,922,100
Oct 30, 2024261.30263.00256.20258.10253.6430,208,900
Oct 29, 2024259.00260.70257.40260.60256.095,077,900
Oct 28, 2024255.80259.30254.70258.80254.335,595,200
Oct 25, 2024257.30257.30252.70255.50251.083,814,400
Oct 24, 2024254.30257.00253.30256.20251.774,247,900
Oct 23, 2024260.00261.70255.60256.10251.675,418,200
Oct 22, 2024261.10261.10255.60258.70254.234,863,700
Oct 21, 2024259.70260.70257.00259.60255.115,443,700
Oct 18, 2024265.10265.20258.70259.20254.727,010,800
Oct 17, 2024266.20268.20262.70265.40260.815,976,000
Oct 16, 2024266.10270.80262.80265.00260.426,753,200
Oct 15, 2024266.00271.00264.90270.20265.536,822,800
Oct 11, 2024266.10266.70262.10262.60258.066,229,000
Oct 10, 2024265.50266.40263.20265.70261.115,461,900
Oct 9, 2024263.20265.10261.70263.40258.854,480,300
Oct 8, 2024259.40261.90258.70261.70257.185,589,200
Oct 7, 2024264.70265.10261.90263.70259.145,131,600
Oct 4, 2024258.60262.80258.50260.40255.905,851,800
Oct 3, 2024259.80259.90252.90255.40250.985,348,800
Oct 2, 2024256.30259.30251.50253.30248.927,698,700
Oct 1, 2024258.50260.60256.00258.90254.425,111,100
Sep 30, 2024259.30260.30254.80256.80252.369,074,300
Sep 27, 2024 4.50 Dividend
Sep 27, 2024268.50269.80266.40267.30262.687,234,700
Sep 26, 2024277.70279.90274.70276.80267.5910,319,800
Sep 25, 2024272.60274.10269.80271.60262.575,510,400
Sep 24, 2024274.10275.20272.00273.90264.795,389,500
Sep 20, 2024279.00280.40273.30274.90265.769,780,200
Sep 19, 2024276.90279.20275.80276.50267.304,706,800
Sep 18, 2024271.80275.00269.40273.10264.027,565,500
Sep 17, 2024271.20272.10266.60270.80261.796,682,000
Sep 13, 2024275.00275.00268.80270.00261.027,993,900
Sep 12, 2024279.00279.90275.30277.80268.565,868,300
Sep 11, 2024282.50283.10272.50273.90264.796,146,200
Sep 10, 2024279.60284.00278.10281.00271.655,752,100
Sep 9, 2024273.30282.00272.80282.00272.628,601,700
Sep 6, 2024283.00286.50280.30280.30270.985,928,600
Sep 5, 2024280.00288.40279.30281.90272.527,377,200
Sep 4, 2024279.50286.30277.70282.50273.107,782,600
Sep 3, 2024280.10288.80279.20287.00277.455,546,900
Sep 2, 2024282.30283.60278.80281.10271.755,196,900
Aug 30, 2024284.00286.90282.50284.70275.236,115,500
Aug 29, 2024280.10284.60280.10283.20273.785,863,300
Aug 28, 2024283.90286.20279.70285.60276.105,741,400
Aug 27, 2024281.80288.00281.30283.90274.466,824,400
Aug 26, 2024272.10281.40271.60280.30270.986,686,900
Aug 23, 2024276.80279.90274.50274.80265.666,277,200
Aug 22, 2024273.00276.40272.00273.60264.507,501,800
Aug 21, 2024275.40275.80272.50274.10264.9811,112,200
Aug 20, 2024273.60279.70270.10279.10269.827,010,700
Aug 19, 2024275.50277.20269.10276.60267.409,478,000
Aug 16, 2024274.00279.60272.00279.30270.019,403,500
Aug 15, 2024276.10278.30272.00272.00262.9510,128,200
Aug 14, 2024266.50282.00263.80276.10266.9211,285,200
Aug 13, 2024263.20274.00263.20266.50257.6414,739,300
Aug 9, 2024265.30271.90258.40271.20262.1820,944,300
Aug 8, 2024241.00247.50237.30242.00233.959,887,400
Aug 7, 2024240.70251.00238.10244.40236.2710,799,700
Aug 6, 2024229.60243.00228.10241.80233.7619,405,700
Aug 5, 2024218.10227.00200.00218.70211.4320,558,000
Aug 2, 2024239.60242.00236.00239.20231.2414,730,800
Aug 1, 2024254.10255.40242.90245.70237.5313,565,600
Jul 31, 2024256.10259.90253.70258.50249.9010,087,600
Jul 30, 2024253.80257.70253.70256.90248.356,405,300
Jul 29, 2024254.40256.60252.00253.80245.368,001,200
Jul 26, 2024254.20255.70252.10252.10243.715,633,600
Jul 25, 2024257.30257.60250.60250.60242.267,422,900
Jul 24, 2024257.00259.70256.50257.30248.7411,616,000
Jul 23, 2024254.60258.40254.50257.90249.327,831,600
Jul 22, 2024255.80257.10253.40254.20245.746,140,900
Jul 19, 2024256.00256.60252.80255.70247.1910,605,300
Jul 18, 2024256.00259.70255.60257.50248.939,763,700
Jul 17, 2024258.90259.20253.10255.90247.3912,899,300
Jul 16, 2024260.50260.90255.80257.80249.2210,087,900
Jul 12, 2024256.90262.30256.50259.20250.589,735,900
Jul 11, 2024255.00257.50254.90256.90248.359,596,800
Jul 10, 2024249.00253.20248.50252.30243.9110,038,100
Jul 9, 2024245.70250.40245.10249.00240.727,096,600
Jul 8, 2024244.40246.20241.60243.20235.118,309,100
Jul 5, 2024243.20243.40239.90241.40233.376,222,300
Jul 4, 2024236.00244.70236.00243.20235.1111,987,600
Jul 3, 2024229.70235.90229.40234.40226.608,484,300
Jul 2, 2024227.30229.00224.40228.60221.007,799,600
Jul 1, 2024227.30230.30226.50228.40220.808,620,400
Jun 28, 2024228.00228.10221.60222.70215.296,773,900
Jun 27, 2024222.40226.30221.00225.80218.297,534,400
Jun 26, 2024222.00223.30219.50222.70215.298,732,800
Jun 25, 2024217.40221.70216.60220.90213.557,231,400
Jun 24, 2024213.50216.40211.90216.40209.206,565,600
Jun 21, 2024210.40215.10208.90212.20205.1414,100,100
Jun 20, 2024213.30213.90205.80208.60201.669,241,700
Jun 19, 2024210.50211.50208.60210.70203.698,799,100
Jun 18, 2024212.00212.50209.60210.50203.507,880,400
Jun 17, 2024212.10212.50209.10210.30203.308,081,600
Jun 14, 2024213.30216.40208.90214.50207.3613,281,900
Jun 13, 2024224.20224.40216.80216.80209.598,868,300
Jun 12, 2024224.10225.80222.70223.80216.365,760,900
Jun 11, 2024222.20226.60221.10223.50216.074,971,900
Jun 10, 2024222.70224.20220.70223.30215.876,100,900
Jun 7, 2024221.50224.40221.10224.30216.845,725,100
Jun 6, 2024227.20227.20222.60222.60215.206,885,700
Jun 5, 2024225.10229.10224.20225.00217.528,663,600
Jun 4, 2024226.60229.60225.70228.10220.519,361,800
Jun 3, 2024229.00230.70226.30228.50220.904,457,200
May 31, 2024223.70227.30222.50226.10218.587,699,800
May 30, 2024217.40224.20217.00223.50216.075,393,800
May 29, 2024223.70223.70220.00220.00212.683,596,000
May 28, 2024223.00224.10221.00222.60215.205,087,300
May 27, 2024228.80229.00222.20223.30215.874,659,700
May 24, 2024222.00229.40222.00227.20219.646,723,600
May 23, 2024223.50227.70222.90225.40217.906,378,400
May 22, 2024225.00227.50223.70225.00217.526,861,300
May 21, 2024236.00237.00230.60231.80224.095,892,600
May 20, 2024236.50238.40235.00236.70228.835,861,000
May 17, 2024235.10239.80231.80238.90230.958,913,100
May 16, 2024230.90237.70229.30236.70228.8310,096,400
May 15, 2024233.90234.00227.50230.90223.228,900,800
May 14, 2024232.40236.90223.20233.90226.1220,268,900
May 13, 2024224.20224.50218.20220.20212.8810,563,900
May 10, 2024225.00228.30224.10225.90218.398,107,900
May 9, 2024221.10223.40220.50222.80215.394,721,400
May 8, 2024220.30222.80219.70221.20213.846,477,600
May 7, 2024218.30220.50217.70220.40213.074,884,300
May 2, 2024216.30216.60214.00215.60208.437,194,700
May 1, 2024215.50217.80214.00216.60209.406,541,100
Apr 30, 2024222.00222.00215.30219.20211.9112,251,700
Apr 26, 2024217.50220.50216.40220.40213.076,168,900
Apr 25, 2024219.20220.80216.50217.50210.276,450,800
Apr 24, 2024219.00220.70217.10218.70211.437,459,900
Apr 23, 2024213.00215.60212.30215.60208.435,436,500
Apr 22, 2024212.00215.70211.40214.90207.756,391,500
Apr 19, 2024209.90210.20205.30207.70200.7910,283,300
Apr 18, 2024210.70213.00209.60210.20203.214,935,400
Apr 17, 2024214.10214.10209.70210.10203.116,717,200
Apr 16, 2024212.00217.20209.80214.00206.888,627,200
Apr 15, 2024216.00216.00211.90212.60205.539,085,800
Apr 12, 2024218.00220.70216.30218.20210.949,614,800
Apr 11, 2024215.10218.80214.10216.80209.596,505,600
Apr 10, 2024218.20220.50216.70217.50210.279,979,400
Apr 9, 2024213.30219.40212.70218.20210.9410,236,300
Apr 8, 2024209.70212.00209.10211.80204.755,552,200
Apr 5, 2024205.00208.90205.00208.00201.088,281,100
Apr 4, 2024209.70210.50207.00207.50200.606,746,700