kabutan

Pasona Group Inc.(2168) Historical

2168
TSE Prime
Pasona Group Inc.
1,861
JPY
-21
(-1.12%)
Dec 5, 1:36 pm JST
12.00
USD
Dec 4, 11:36 pm EST
Result
PTS
outside of trading hours
1,871.5
Dec 5, 1:06 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 3, 2025
2,498 JPY
52 Week Low Nov 20, 2025
1,837 JPY
Yearly High Jun 3, 2025
2,498 JPY
Yearly Low Nov 20, 2025
1,837 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,918 1,932 1,850 1,861 -51 -2.67% 521,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,882 1,928 1,854 1,912 +44 +2.36% 441,200
Nov 21, 2025 1,916 1,920 1,837 1,868 -56 -2.91% 839,000
Nov 14, 2025 1,920 1,990 1,896 1,924 +10 +0.52% 713,700
Nov 7, 2025 1,903 1,947 1,896 1,914 +8 +0.42% 618,500
Oct 31, 2025 1,972 2,000 1,885 1,906 -58 -2.95% 984,400
Oct 24, 2025 2,020 2,029 1,964 1,964 -35 -1.75% 814,700
Oct 17, 2025 2,022 2,070 1,949 1,999 -71 -3.43% 931,700
Oct 10, 2025 2,114 2,160 2,056 2,070 -27 -1.29% 614,200
Oct 3, 2025 2,229 2,230 2,031 2,097 -103 -4.68% 799,400
Sep 26, 2025 2,181 2,234 2,167 2,200 +17 +0.78% 478,800
Sep 19, 2025 2,159 2,244 2,154 2,183 +31 +1.44% 477,400
Sep 12, 2025 2,178 2,220 2,129 2,152 +2 +0.09% 551,800
Sep 5, 2025 2,071 2,182 2,071 2,150 +67 +3.22% 564,600
Aug 29, 2025 2,176 2,179 2,077 2,083 -93 -4.27% 560,500
Aug 22, 2025 2,139 2,189 2,138 2,176 +56 +2.64% 442,600
Aug 15, 2025 2,132 2,179 2,100 2,120 -12 -0.56% 579,200
Aug 8, 2025 2,050 2,149 2,025 2,132 +68 +3.29% 753,300
Aug 1, 2025 2,168 2,168 2,045 2,064 -101 -4.67% 966,100
Jul 25, 2025 2,170 2,207 2,102 2,165 +1 +0.05% 649,300
Jul 18, 2025 2,331 2,411 2,155 2,164 -217 -9.11% 1,030,900