Pasona Group Inc. - 2168.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,007	1,995	1,995	2,019	1,971	146,200
February 19, 2026	2,003	2,019	2,019	2,019	1,997	85,800
February 18, 2026	1,970	1,989	1,989	1,999	1,960	78,100
February 17, 2026	2,002	1,968	1,968	2,016	1,967	170,100
February 16, 2026	2,009	2,028	2,028	2,032	1,995	112,800
February 13, 2026	2,032	1,990	1,990	2,044	1,986	141,700
February 12, 2026	2,098	2,054	2,054	2,100	2,054	98,000
February 10, 2026	2,072	2,109	2,109	2,114	2,071	142,300
February 09, 2026	2,075	2,053	2,053	2,080	2,040	108,700
February 06, 2026	2,017	2,027	2,027	2,027	1,992	108,200
February 05, 2026	2,016	2,041	2,041	2,049	2,016	77,400
February 04, 2026	2,000	2,007	2,007	2,027	1,991	89,200
February 03, 2026	1,976	2,025	2,025	2,048	1,976	100,600
February 02, 2026	1,994	1,974	1,974	2,030	1,974	147,600
January 30, 2026	2,015	1,991	1,991	2,024	1,991	166,800
January 29, 2026	2,066	2,015	2,015	2,075	2,011	397,200
January 28, 2026	2,049	2,083	2,083	2,095	2,023	172,700
January 27, 2026	2,035	2,059	2,059	2,060	2,021	95,600
January 26, 2026	2,075	2,045	2,045	2,075	2,036	131,200
January 23, 2026	2,073	2,085	2,085	2,094	2,061	141,000
January 22, 2026	2,008	2,073	2,073	2,094	2,007	238,300
January 21, 2026	2,018	1,988	1,988	2,022	1,982	164,400
January 20, 2026	2,021	2,045	2,045	2,089	2,021	154,200
January 19, 2026	2,058	2,038	2,038	2,063	2,029	143,900
January 16, 2026	2,096	2,054	2,054	2,105	2,041	154,100
January 15, 2026	2,180	2,092	2,092	2,186	2,077	238,700
January 14, 2026	2,079	2,148	2,148	2,148	2,079	369,400
January 13, 2026	2,125	2,071	2,071	2,136	2,071	301,300
January 09, 2026	2,043	2,037	2,037	2,063	2,034	77,800
January 08, 2026	2,030	2,037	2,037	2,055	2,030	90,400
January 07, 2026	2,010	2,030	2,030	2,045	1,995	103,500
January 06, 2026	2,029	2,017	2,017	2,052	2,014	128,000
January 05, 2026	2,043	2,029	2,029	2,044	2,003	215,500
December 30, 2025	2,010	2,025	2,025	2,037	2,001	158,500
December 29, 2025	2,016	2,000	2,000	2,016	1,984	122,000
December 26, 2025	2,000	2,008	2,008	2,016	1,999	137,600
December 25, 2025	1,972	1,995	1,995	1,995	1,967	157,700
December 24, 2025	1,966	1,960	1,960	1,973	1,954	90,700
December 23, 2025	1,934	1,955	1,955	1,971	1,932	126,900
December 22, 2025	1,944	1,934	1,934	1,963	1,928	121,900
December 19, 2025	1,894	1,925	1,925	1,943	1,889	158,800
December 18, 2025	1,868	1,876	1,876	1,888	1,864	119,300
December 17, 2025	1,896	1,864	1,864	1,898	1,835	219,400
December 16, 2025	1,911	1,895	1,895	1,913	1,895	64,200
December 15, 2025	1,928	1,911	1,911	1,935	1,903	100,900
December 12, 2025	1,899	1,922	1,922	1,927	1,894	124,900
December 11, 2025	1,889	1,880	1,880	1,890	1,869	103,700
December 10, 2025	1,879	1,877	1,877	1,880	1,867	88,200
December 09, 2025	1,863	1,862	1,862	1,875	1,862	115,700
December 08, 2025	1,888	1,864	1,864	1,888	1,862	55,100
December 05, 2025	1,875	1,874	1,874	1,881	1,858	87,300
December 04, 2025	1,850	1,882	1,882	1,886	1,850	75,900
December 03, 2025	1,884	1,850	1,850	1,888	1,850	123,600
December 02, 2025	1,912	1,884	1,884	1,912	1,872	139,500
December 01, 2025	1,918	1,912	1,912	1,932	1,909	134,200
November 28, 2025	1,916	1,912	1,912	1,928	1,906	132,900
November 27, 2025	1,898	1,907	1,907	1,916	1,896	90,800
November 26, 2025	1,894	1,905	1,905	1,910	1,887	107,900
November 25, 2025	1,882	1,871	1,871	1,892	1,854	109,600
November 21, 2025	1,840	1,868	1,868	1,881	1,840	208,600

Pasona Group Inc. (2168.T) JPX