Tokyo - Delayed Quote
JPY
Persol Holdings Co.,Ltd. (2181.T)
291.20
+3.50
(+1.22%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
288.60
292.20
288.10
291.20
291.20
7,700,700
Oct 29, 2026
289.70
290.20
285.00
287.70
287.70
15,085,800
Oct 28, 2026
292.50
295.50
289.70
289.70
289.70
7,195,400
Oct 27, 2026
297.00
297.50
293.20
294.40
294.40
7,271,300
Oct 26, 2026
296.00
298.50
294.90
297.00
297.00
6,216,400
Oct 23, 2026
299.90
302.40
295.90
297.10
297.10
9,296,000
Oct 22, 2026
291.70
298.60
290.50
298.10
298.10
9,210,200
Oct 21, 2026
292.50
292.50
288.30
288.90
288.90
6,326,500
Oct 20, 2026
292.80
293.50
290.40
292.00
292.00
4,469,500
Oct 19, 2026
298.90
299.00
292.40
293.50
293.50
6,295,900
Oct 16, 2026
291.60
294.10
289.30
294.10
294.10
9,684,500
Oct 15, 2026
285.00
287.00
283.60
286.90
286.90
10,479,800
Oct 14, 2026
288.10
288.20
282.50
283.80
283.80
7,826,000
Oct 13, 2026
287.70
288.60
284.40
287.90
287.90
6,953,900
Oct 9, 2026
284.30
287.30
281.90
285.20
285.20
5,711,700
Oct 8, 2026
281.00
281.40
277.20
280.20
280.20
6,111,200
Oct 7, 2026
279.80
281.20
277.20
278.70
278.70
6,886,600
Oct 6, 2026
280.70
280.70
277.80
278.30
278.30
6,747,200
Oct 5, 2026
279.20
279.60
274.60
276.70
276.70
7,085,400
Oct 2, 2026
278.80
282.20
278.80
279.40
279.40
6,284,100
Oct 1, 2026
285.00
285.00
279.60
282.10
282.10
7,823,300
Sep 30, 2026
282.80
283.60
278.60
283.10
283.10
9,675,100
Sep 29, 2026
6.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
283.60
284.00
280.40
282.80
282.80
7,181,600
Sep 28, 2026
294.00
295.50
290.10
290.10
283.60
7,552,700
Sep 25, 2026
292.50
294.20
291.10
293.80
287.22
9,747,800
Sep 24, 2026
286.80
296.70
285.00
292.80
286.24
13,048,700
Sep 18, 2026
300.90
301.30
291.90
291.90
285.36
20,214,400
Sep 17, 2026
296.70
301.90
296.30
300.90
294.16
6,551,600
Sep 16, 2026
294.40
299.00
292.60
297.20
290.54
8,903,100
Sep 15, 2026
298.70
299.00
292.00
293.50
286.92
5,483,000
Sep 14, 2026
284.50
297.30
284.00
297.30
290.64
8,594,800
Sep 11, 2026
284.00
288.00
278.00
284.10
277.73
10,303,400
Sep 10, 2026
280.80
289.20
279.70
289.20
282.72
14,046,800
Sep 9, 2026
281.00
282.90
278.30
279.00
272.75
12,436,400
Sep 8, 2026
292.30
293.00
284.30
284.30
277.93
8,455,600
Sep 7, 2026
301.10
301.50
294.80
294.80
288.19
11,276,400
Sep 4, 2026
300.00
302.30
296.50
299.30
292.59
8,652,300
Sep 3, 2026
295.20
299.80
293.60
298.10
291.42
6,320,200
Sep 2, 2026
301.80
302.90
297.00
297.00
290.35
8,322,600
Sep 1, 2026
300.30
304.30
299.80
304.30
297.48
13,321,100
Aug 31, 2026
298.80
302.40
297.20
301.20
294.45
12,676,900
Aug 28, 2026
296.60
299.90
295.00
298.90
292.20
12,074,100
Aug 27, 2026
293.10
298.40
292.10
294.10
287.51
11,134,300
Aug 26, 2026
295.30
297.50
294.50
296.90
290.25
9,045,500
Aug 25, 2026
295.30
298.60
294.30
298.10
291.42
11,739,700
Aug 24, 2026
292.00
295.60
291.30
294.50
287.90
8,110,400
Aug 21, 2026
290.10
293.70
290.10
291.50
284.97
9,212,700
Aug 20, 2026
290.00
291.70
288.70
290.30
283.80
9,943,300
Aug 19, 2026
288.10
289.10
284.40
287.40
280.96
13,223,900
Aug 18, 2026
283.70
285.90
282.10
284.50
278.13
11,261,400
Aug 17, 2026
285.10
287.40
283.10
283.80
277.44
7,962,800
Aug 14, 2026
280.00
287.90
279.90
287.90
281.45
13,316,600
Aug 13, 2026
281.20
283.80
278.80
282.80
276.46
11,038,800
Aug 12, 2026
285.00
287.40
282.70
284.00
277.64
14,381,000
Aug 10, 2026
275.30
284.20
269.60
282.20
275.88
23,547,500
Aug 7, 2026
260.00
266.60
259.20
263.30
257.40
12,194,200
Aug 6, 2026
256.20
260.50
255.60
260.00
254.17
8,429,600
Aug 5, 2026
255.30
259.00
253.50
259.00
253.20
11,936,500
Aug 4, 2026
256.80
257.50
252.60
254.90
249.19
8,631,300
Aug 3, 2026
261.20
262.30
255.90
256.80
251.05
7,458,600
Jul 31, 2026
268.10
271.20
261.60
263.80
257.89
10,367,900
Jul 30, 2026
276.20
278.00
270.80
272.60
266.49
8,596,600
Jul 29, 2026
272.60
279.80
270.10
276.80
270.60
12,782,000
Jul 28, 2026
266.10
270.60
265.90
269.50
263.46
13,577,000
Jul 27, 2026
259.40
266.90
259.40
266.00
260.04
6,597,000
Jul 24, 2026
255.40
260.20
253.60
259.90
254.08
5,875,000
Jul 23, 2026
258.00
259.30
255.80
257.80
252.02
5,764,200
Jul 22, 2026
260.20
262.90
258.70
259.50
253.69
8,414,000
Jul 21, 2026
267.50
270.20
265.30
267.20
261.21
7,969,200
Jul 17, 2026
266.80
267.50
263.00
266.10
260.14
10,323,400
Jul 16, 2026
258.70
263.50
258.70
262.30
256.42
4,934,000
Jul 15, 2026
260.20
260.60
257.50
259.60
253.78
4,728,000
Jul 14, 2026
257.90
260.70
256.60
259.30
253.49
9,176,300
Jul 13, 2026
253.30
255.60
251.70
253.40
247.72
5,703,200
Jul 10, 2026
257.30
257.90
254.30
255.30
249.58
5,014,500
Jul 9, 2026
259.10
259.50
256.00
257.20
251.44
5,023,800
Jul 8, 2026
261.00
261.60
258.70
259.70
253.88
4,589,800
Jul 7, 2026
260.00
261.30
258.30
258.30
252.51
6,395,000
Jul 6, 2026
255.80
259.60
254.60
259.40
253.59
4,721,700
Jul 3, 2026
257.00
257.40
253.40
254.20
248.50
6,159,100
Jul 2, 2026
249.20
252.40
247.20
252.10
246.45
9,980,600
Jul 1, 2026
248.50
248.80
242.30
242.30
236.87
6,512,000
Jun 30, 2026
246.40
248.80
246.20
247.40
241.86
7,120,600
Jun 29, 2026
245.00
249.10
243.50
247.70
242.15
9,223,000
Jun 26, 2026
240.00
244.50
239.90
243.10
237.65
5,315,800
Jun 25, 2026
244.00
244.00
239.10
240.60
235.21
6,906,200
Jun 24, 2026
237.20
241.50
237.00
239.40
234.04
7,134,400
Jun 23, 2026
237.80
238.10
233.40
237.10
231.79
8,902,800
Jun 22, 2026
238.00
241.00
236.80
238.00
232.67
4,377,100
Jun 19, 2026
237.90
239.00
236.80
238.00
232.67
10,476,100
Jun 18, 2026
241.00
242.50
237.20
240.20
234.82
8,869,800
Jun 17, 2026
243.50
246.30
241.80
242.70
237.26
6,030,600
Jun 16, 2026
245.30
246.40
242.00
242.60
237.16
6,443,000
Jun 15, 2026
241.60
248.30
241.10
247.70
242.15
7,831,100
Jun 12, 2026
250.90
251.00
244.20
244.20
238.73
11,973,600
Jun 11, 2026
245.70
253.60
244.40
250.70
245.08
10,938,500
Jun 10, 2026
245.50
248.80
244.70
247.50
241.95
11,747,000
Jun 9, 2026
244.00
245.40
240.20
243.10
237.65
6,417,700
Jun 8, 2026
243.00
244.50
239.20
242.50
237.07
9,404,100
Jun 5, 2026
239.80
241.60
237.00
239.20
233.84
5,846,700
Jun 4, 2026
235.00
236.50
233.90
235.80
230.52
7,128,900
Jun 3, 2026
229.00
236.00
224.20
234.40
229.15
12,157,700
Jun 2, 2026
246.70
248.20
221.80
230.00
224.85
28,447,000
Jun 1, 2026
245.00
246.50
243.50
246.00
240.49
8,746,600
May 29, 2026
240.40
245.00
239.00
242.40
236.97
12,352,900
May 28, 2026
240.10
241.40
237.50
238.40
233.06
9,773,600
May 27, 2026
240.00
241.90
239.30
241.70
236.28
9,697,800
May 26, 2026
240.00
241.10
237.90
239.60
234.23
7,640,700
May 25, 2026
241.20
241.40
235.10
237.30
231.98
6,619,500
May 22, 2026
239.10
242.00
238.30
241.20
235.80
7,838,500
May 21, 2026
238.90
241.50
238.60
240.00
234.62
6,692,100
May 20, 2026
246.80
247.00
240.50
241.00
235.60
15,046,100
May 19, 2026
241.30
246.50
238.10
246.00
240.49
11,883,300
May 18, 2026
238.00
243.30
237.20
239.70
234.33
14,132,400
May 15, 2026
224.90
237.00
218.00
236.30
231.01
17,425,500
May 14, 2026
238.00
238.00
232.70
236.10
230.81
6,584,100
May 13, 2026
238.00
239.80
237.60
238.40
233.06
7,941,600
May 12, 2026
237.70
238.20
235.30
235.40
230.13
6,281,600
May 11, 2026
236.10
237.80
235.60
236.50
231.20
6,194,300
May 8, 2026
239.00
239.10
235.40
236.50
231.20
6,644,600
May 7, 2026
232.80
235.70
232.30
235.40
230.13
11,750,400
May 1, 2026
232.10
233.70
229.50
232.70
227.49
4,735,900
Apr 30, 2026
235.00
236.00
232.20
233.70
228.46
8,586,100
Apr 28, 2026
236.90
240.30
236.30
240.20
234.82
5,907,600
Apr 27, 2026
236.00
237.00
234.50
234.70
229.44
6,018,700
Apr 24, 2026
239.10
240.80
236.70
236.70
231.40
4,638,500
Apr 23, 2026
241.10
242.80
240.10
241.60
236.19
6,496,200
Apr 22, 2026
243.40
246.10
243.00
244.20
238.73
9,631,700
Apr 21, 2026
239.90
241.30
239.50
240.70
235.31
5,589,600
Apr 20, 2026
242.40
243.60
239.40
239.90
234.52
5,622,900
Apr 17, 2026
237.30
243.20
237.10
241.00
235.60
8,829,600
Apr 16, 2026
240.00
240.90
238.90
239.90
234.52
6,027,500
Apr 15, 2026
238.70
239.30
236.60
236.90
231.59
9,877,500
Apr 14, 2026
239.90
239.90
235.70
237.30
231.98
7,147,500
Apr 13, 2026
237.90
239.20
235.70
235.70
230.42
5,653,100
Apr 10, 2026
238.50
241.70
238.20
238.90
233.55
10,272,900
Apr 9, 2026
238.50
240.60
238.10
238.40
233.06
6,267,800
Apr 8, 2026
240.00
242.00
238.10
240.80
235.40
9,847,400
Apr 7, 2026
238.30
240.10
237.60
237.80
232.47
5,560,600
Apr 6, 2026
237.00
238.40
236.10
236.70
231.40
6,529,800
Apr 3, 2026
235.30
238.10
234.50
238.10
232.77
5,233,800
Apr 2, 2026
234.60
237.40
232.70
233.20
227.97
7,521,000
Apr 1, 2026
232.70
235.20
231.10
234.30
229.05
8,323,700
Mar 31, 2026
232.30
232.60
229.50
231.00
225.82
13,215,700
Mar 30, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
222.70
228.30
222.40
227.10
222.01
13,104,300
Mar 27, 2026
232.00
234.90
231.20
233.10
222.01
10,983,700
Mar 26, 2026
227.40
230.00
226.60
229.80
218.87
7,992,900
Mar 25, 2026
226.00
231.20
225.50
229.00
218.11
11,164,000
Mar 24, 2026
227.60
230.30
226.50
230.20
219.25
9,371,100
Mar 23, 2026
227.00
227.20
222.20
224.80
214.11
13,714,200
Mar 19, 2026
231.00
232.60
227.10
227.10
216.30
29,676,200
Mar 18, 2026
231.00
234.20
230.70
234.20
223.06
10,633,600
Mar 17, 2026
232.00
233.60
230.40
231.30
220.30
15,667,300
Mar 16, 2026
234.10
236.50
233.30
234.00
222.87
12,225,600
Mar 13, 2026
232.20
235.40
232.20
234.60
223.44
13,608,600
Mar 12, 2026
235.00
237.10
232.60
235.50
224.30
20,812,700
Mar 11, 2026
242.00
242.50
238.20
238.70
227.35
18,935,100
Mar 10, 2026
241.50
243.30
240.00
241.50
230.01
25,891,200
Mar 9, 2026
244.80
246.20
241.30
241.70
230.20
26,312,100
Mar 6, 2026
240.00
245.20
239.10
243.80
232.20
16,542,400
Mar 5, 2026
245.00
246.10
240.80
240.80
229.35
14,466,300
Mar 4, 2026
244.00
245.70
239.80
242.20
230.68
13,031,000
Mar 3, 2026
250.00
250.80
244.20
244.30
232.68
12,313,500
Mar 2, 2026
247.90
249.80
245.50
249.00
237.16
14,262,500
Feb 27, 2026
251.50
251.70
247.70
249.80
237.92
15,230,100
Feb 26, 2026
242.10
247.80
242.00
246.90
235.16
9,734,200
Feb 25, 2026
244.30
245.60
242.00
242.00
230.49
11,221,300
Feb 24, 2026
241.10
243.20
239.40
240.50
229.06
13,720,300
Feb 20, 2026
237.50
240.80
237.10
240.50
229.06
13,881,300
Feb 19, 2026
241.60
241.60
236.60
237.50
226.20
11,346,000
Feb 18, 2026
240.10
241.10
238.00
239.40
228.01
12,479,700
Feb 17, 2026
242.10
244.10
240.40
240.40
228.96
12,958,800
Feb 16, 2026
243.50
246.40
240.00
243.60
232.01
21,427,400
Feb 13, 2026
267.00
268.40
259.50
259.50
247.16
12,002,900
Feb 12, 2026
271.40
274.80
265.60
268.10
255.35
10,173,000
Feb 10, 2026
274.80
278.70
272.70
277.50
264.30
8,519,700
Feb 9, 2026
273.60
273.90
269.30
271.10
258.20
5,445,900
Feb 6, 2026
271.30
273.20
267.40
269.00
256.20
7,085,800
Feb 5, 2026
273.60
276.50
270.10
271.20
258.30
8,448,100
Feb 4, 2026
267.00
270.60
265.00
268.40
255.63
7,963,900
Feb 3, 2026
267.40
271.70
267.00
270.60
257.73
5,139,500
Feb 2, 2026
275.30
276.00
269.00
269.60
256.78
5,579,800
Jan 30, 2026
269.00
270.80
266.60
270.40
257.54
5,892,400
Jan 29, 2026
267.60
269.00
265.40
267.40
254.68
5,970,700
Jan 28, 2026
272.50
273.40
270.00
272.50
259.54
5,500,200
Jan 27, 2026
278.00
278.70
275.00
275.00
261.92
5,533,600
Jan 26, 2026
280.10
281.00
276.30
277.90
264.68
4,622,700
Jan 23, 2026
280.20
283.40
280.00
281.40
268.01
5,755,000
Jan 22, 2026
279.10
279.80
276.50
279.00
265.73
5,894,700
Jan 21, 2026
280.00
281.50
275.00
275.30
262.20
6,081,300
Jan 20, 2026
281.00
283.80
280.20
281.50
268.11
4,670,000
Jan 19, 2026
283.00
284.50
280.80
283.50
270.01
4,816,200
Jan 16, 2026
284.30
290.00
280.80
283.20
269.73
6,277,800
Jan 15, 2026
289.40
290.00
286.10
289.00
275.25
4,582,800
Jan 14, 2026
285.60
288.60
285.10
287.10
273.44
4,979,100
Jan 13, 2026
293.00
294.00
288.30
288.80
275.06
9,697,800
Jan 9, 2026
290.90
292.80
290.40
292.70
278.78
4,248,200
Jan 8, 2026
290.80
292.70
289.60
291.80
277.92
4,089,700
Jan 7, 2026
291.00
294.30
289.10
294.10
280.11
4,843,600
Jan 6, 2026
292.50
294.30
291.00
293.20
279.25
5,557,600
Jan 5, 2026
291.10
292.00
286.40
289.10
275.35
5,162,300
Dec 30, 2025
293.00
293.10
290.60
290.60
276.78
3,427,500
Dec 29, 2025
292.30
293.00
290.40
293.00
279.06
4,579,700
Dec 26, 2025
294.00
294.00
291.80
292.20
278.30
2,566,500
Dec 25, 2025
294.50
294.50
291.10
292.60
278.68
3,136,300
Dec 24, 2025
293.00
293.30
291.70
293.20
279.25
3,046,100
Dec 23, 2025
290.30
294.40
290.10
292.20
278.30
3,347,900
Dec 22, 2025
295.30
295.80
288.50
290.60
276.78
5,634,400
Dec 19, 2025
291.60
292.40
289.80
290.90
277.06
6,053,300
Dec 18, 2025
286.20
290.00
285.20
290.00
276.20
7,123,100
Dec 17, 2025
290.30
291.10
284.50
285.90
272.30
4,908,400
Dec 16, 2025
287.40
290.50
286.40
289.30
275.54
5,259,000
Dec 15, 2025
283.90
288.80
282.10
288.40
274.68
6,152,700
Dec 12, 2025
280.60
281.30
279.20
280.70
267.35
4,418,800
Dec 11, 2025
282.10
282.10
276.00
277.80
264.59
6,077,800
Dec 10, 2025
279.10
282.70
278.70
279.40
266.11
6,022,300
Dec 9, 2025
277.60
279.20
275.80
279.00
265.73
7,413,400
Dec 8, 2025
279.90
280.10
276.60
277.70
264.49
7,881,700
Dec 5, 2025
277.10
279.40
275.00
275.80
262.68
7,536,200
Dec 4, 2025
279.30
280.50
277.80
279.30
266.01
5,538,600
Dec 3, 2025
281.30
283.50
279.50
281.30
267.92
9,597,700
Dec 2, 2025
277.60
281.50
276.60
280.60
267.25
17,478,200
Dec 1, 2025
281.00
284.80
277.30
278.20
264.97
14,274,100
Nov 28, 2025
284.20
285.40
277.00
280.90
267.54
18,611,300
Nov 27, 2025
288.50
288.90
284.00
284.80
271.25
4,993,600
Nov 26, 2025
287.40
289.00
285.60
286.60
272.97
6,790,100
Nov 25, 2025
292.80
293.30
287.40
288.20
274.49
6,113,800
Nov 21, 2025
284.40
289.20
283.70
287.90
274.20
10,726,000
Nov 20, 2025
282.00
287.50
280.60
285.50
271.92
8,890,100
Nov 19, 2025
279.00
283.80
278.10
282.00
268.59
9,632,600
Nov 18, 2025
282.00
282.00
277.40
280.20
266.87
8,676,100
Nov 17, 2025
273.80
277.00
270.90
274.30
261.25
7,101,200
Nov 14, 2025
272.00
277.80
270.40
277.80
264.59
9,394,400
Nov 13, 2025
276.40
277.00
268.20
268.30
255.54
8,323,500
Nov 12, 2025
272.00
283.90
269.90
276.00
262.87
18,352,200
Nov 11, 2025
262.60
263.40
258.80
260.60
248.20
7,477,700
Nov 10, 2025
258.00
258.90
256.80
257.60
245.35
5,619,800
Nov 7, 2025
256.00
258.00
254.40
257.80
245.54
6,165,100
Nov 6, 2025
254.20
256.00
253.00
253.50
241.44
4,188,400
Nov 5, 2025
254.50
256.40
252.60
254.90
242.77
7,411,700
Nov 4, 2025
252.60
257.30
252.30
255.60
243.44
6,577,200
Oct 31, 2025
257.90
258.30
255.10
255.90
243.73
6,415,800
Oct 30, 2025
252.00
256.40
251.70
256.40
244.20
8,457,500
