Want to see JP:2181 full AI Analyst Report?
PERSOL HOLDINGS CO (2181) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 291.60 | 291.90 | 288.60 | 291.20 | 291.20 | +0.00% | 6,002,400 | 0.67 |
| Oct 30, 2026 | 288.60 | 292.20 | 288.10 | 291.20 | 291.20 | +1.22% | 7,700,700 | 0.86 |
| Oct 29, 2026 | 289.70 | 290.20 | 285.00 | 287.70 | 287.70 | -0.69% | 15,085,800 | 1.71 |
| Oct 28, 2026 | 292.50 | 295.50 | 289.70 | 289.70 | 289.70 | -1.60% | 7,195,400 | 0.81 |
| Oct 27, 2026 | 297.00 | 297.50 | 293.20 | 294.40 | 294.40 | -0.88% | 7,271,300 | 0.82 |
| Oct 26, 2026 | 296.00 | 298.50 | 294.90 | 297.00 | 297.00 | -0.03% | 6,216,400 | 0.69 |
| Oct 23, 2026 | 299.90 | 302.40 | 295.90 | 297.10 | 297.10 | -0.34% | 9,296,000 | 1.03 |
| Oct 22, 2026 | 291.70 | 298.60 | 290.50 | 298.10 | 298.10 | +3.18% | 9,210,200 | 1.02 |
| Oct 21, 2026 | 292.50 | 292.50 | 288.30 | 288.90 | 288.90 | -1.06% | 6,326,500 | 0.70 |
| Oct 20, 2026 | 292.80 | 293.50 | 290.40 | 292.00 | 292.00 | -0.51% | 4,469,500 | 0.49 |
| Oct 19, 2026 | 298.90 | 299.00 | 292.40 | 293.50 | 293.50 | -0.20% | 6,295,900 | 0.69 |
| Oct 16, 2026 | 291.60 | 294.10 | 289.30 | 294.10 | 294.10 | +2.51% | 9,684,500 | 1.07 |
| Oct 15, 2026 | 285.00 | 287.00 | 283.60 | 286.90 | 286.90 | +1.09% | 10,479,800 | 1.18 |
| Oct 14, 2026 | 288.10 | 288.20 | 282.50 | 283.80 | 283.80 | -1.42% | 7,826,000 | 0.88 |
| Oct 13, 2026 | 287.70 | 288.60 | 284.40 | 287.90 | 287.90 | +0.95% | 6,953,900 | 0.78 |
| Oct 12, 2026 | 285.20 | 287.30 | 281.90 | 285.20 | 285.20 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 284.30 | 287.30 | 281.90 | 285.20 | 285.20 | +1.78% | 5,711,700 | 0.63 |
| Oct 08, 2026 | 281.00 | 281.40 | 277.20 | 280.20 | 280.20 | +0.54% | 6,111,200 | 0.68 |
| Oct 07, 2026 | 279.80 | 281.20 | 277.20 | 278.70 | 278.70 | +0.14% | 6,886,600 | 0.77 |
| Oct 06, 2026 | 280.70 | 280.70 | 277.80 | 278.30 | 278.30 | +0.58% | 6,747,200 | 0.75 |
| Oct 05, 2026 | 279.20 | 279.60 | 274.60 | 276.70 | 276.70 | -0.97% | 7,085,400 | 0.80 |
| Oct 02, 2026 | 278.80 | 282.20 | 278.80 | 279.40 | 279.40 | -0.96% | 6,284,100 | 0.71 |
| Oct 01, 2026 | 285.00 | 285.00 | 279.60 | 282.10 | 282.10 | -0.35% | 7,823,300 | 0.88 |
| Sep 30, 2026 | 282.80 | 283.60 | 278.60 | 283.10 | 283.10 | +0.11% | 9,675,100 | 1.10 |
| Sep 29, 2026 | 283.60 | 284.00 | 280.40 | 282.80 | 282.80 | -0.28% | 7,181,600 | 0.81 |
| Sep 28, 2026 | 294.00 | 295.50 | 290.10 | 290.10 | 283.60 | -1.26% | 7,552,700 | 0.86 |
| Sep 25, 2026 | 292.50 | 294.20 | 291.10 | 293.80 | 287.22 | +0.34% | 9,747,800 | 1.11 |
| Sep 24, 2026 | 286.80 | 296.70 | 285.00 | 292.80 | 286.24 | +0.31% | 13,048,700 | 1.50 |
| Sep 23, 2026 | 291.90 | 301.30 | 291.90 | 291.90 | 285.36 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 291.90 | 301.30 | 291.90 | 291.90 | 285.36 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 291.90 | 301.30 | 291.90 | 291.90 | 285.36 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 300.90 | 301.30 | 291.90 | 291.90 | 285.36 | -2.99% | 20,214,400 | 2.28 |
| Sep 17, 2026 | 296.70 | 301.90 | 296.30 | 300.90 | 294.16 | +1.25% | 6,551,600 | 0.74 |
| Sep 16, 2026 | 294.40 | 299.00 | 292.60 | 297.20 | 290.54 | +1.26% | 8,903,100 | 1.01 |
| Sep 15, 2026 | 298.70 | 299.00 | 292.00 | 293.50 | 286.92 | -1.28% | 5,483,000 | 0.62 |
| Sep 14, 2026 | 284.50 | 297.30 | 284.00 | 297.30 | 290.64 | +4.65% | 8,594,800 | 0.97 |
| Sep 11, 2026 | 284.00 | 288.00 | 278.00 | 284.10 | 277.73 | -1.76% | 10,303,400 | 1.17 |
| Sep 10, 2026 | 280.80 | 289.20 | 279.70 | 289.20 | 282.72 | +3.66% | 14,046,800 | 1.62 |
| Sep 09, 2026 | 281.00 | 282.90 | 278.30 | 279.00 | 272.75 | -1.86% | 12,436,400 | 1.43 |
| Sep 08, 2026 | 292.30 | 293.00 | 284.30 | 284.30 | 277.93 | -3.56% | 8,455,600 | 0.97 |
| Sep 07, 2026 | 301.10 | 301.50 | 294.80 | 294.80 | 288.19 | -1.50% | 11,276,400 | 1.29 |
| Sep 04, 2026 | 300.00 | 302.30 | 296.50 | 299.30 | 292.59 | +0.40% | 8,652,300 | 0.99 |
| Sep 03, 2026 | 295.20 | 299.80 | 293.60 | 298.10 | 291.42 | +0.37% | 6,320,200 | 0.72 |
| Sep 02, 2026 | 301.80 | 302.90 | 297.00 | 297.00 | 290.35 | -2.40% | 8,322,599 | 0.96 |
| Sep 01, 2026 | 300.30 | 304.30 | 299.80 | 304.30 | 297.48 | +1.03% | 13,321,100 | 1.55 |
| Aug 31, 2026 | 298.80 | 302.40 | 297.20 | 301.20 | 294.45 | +0.77% | 12,676,900 | 1.47 |
| Aug 28, 2026 | 296.60 | 299.90 | 295.00 | 298.90 | 292.20 | +1.63% | 12,074,100 | 1.36 |
| Aug 27, 2026 | 293.10 | 298.40 | 292.10 | 294.10 | 287.51 | -0.94% | 11,134,300 | 1.26 |
| Aug 26, 2026 | 295.30 | 297.50 | 294.50 | 296.90 | 290.25 | -0.40% | 9,045,500 | 1.02 |
| Aug 25, 2026 | 295.30 | 298.60 | 294.30 | 298.10 | 291.42 | +1.22% | 11,739,700 | 1.33 |
