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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	1,940	1,925	1,925	1,949	1,923	46,100
November 13, 2025	1,948	1,944	1,944	1,963	1,940	89,800
November 12, 2025	1,931	1,944	1,944	1,990	1,931	205,500
November 11, 2025	1,916	1,914	1,914	1,924	1,896	209,900
November 10, 2025	1,920	1,914	1,914	1,936	1,912	145,200
November 07, 2025	1,903	1,914	1,914	1,915	1,903	114,800
November 06, 2025	1,901	1,902	1,902	1,916	1,896	181,600
November 05, 2025	1,901	1,902	1,902	1,916	1,896	181,600
November 04, 2025	1,921	1,913	1,913	1,927	1,896	163,000
October 31, 2025	1,918	1,906	1,906	1,922	1,898	129,900
October 30, 2025	1,918	1,906	1,906	1,922	1,898	129,900
October 29, 2025	1,946	1,903	1,903	1,947	1,885	247,000
October 28, 2025	1,974	1,935	1,935	1,983	1,920	340,200
October 27, 2025	1,972	1,987	1,987	2,000	1,970	157,700
October 24, 2025	1,993	1,964	1,964	1,996	1,964	197,800
October 23, 2025	1,989	1,995	1,995	2,002	1,986	103,000
October 22, 2025	2,006	1,989	1,989	2,015	1,988	149,000
October 21, 2025	1,998	2,006	2,006	2,011	1,986	170,100
October 20, 2025	2,020	2,001	2,001	2,029	1,990	194,800
October 17, 2025	2,001	1,999	1,999	2,018	1,986	195,100
October 16, 2025	1,991	2,019	2,019	2,026	1,949	364,100
October 15, 2025	2,041	2,028	2,028	2,070	2,026	219,800
October 14, 2025	2,022	2,041	2,041	2,067	2,018	152,700
October 10, 2025	2,100	2,070	2,070	2,100	2,056	118,700
October 09, 2025	2,134	2,124	2,124	2,136	2,112	76,300
October 08, 2025	2,148	2,112	2,112	2,160	2,112	95,400
October 07, 2025	2,125	2,142	2,142	2,143	2,114	140,600
October 06, 2025	2,114	2,126	2,126	2,140	2,090	183,200
October 03, 2025	2,074	2,097	2,097	2,099	2,061	126,100
October 02, 2025	2,158	2,052	2,052	2,158	2,031	310,300
October 01, 2025	2,167	2,170	2,170	2,201	2,160	170,600
September 30, 2025	2,191	2,190	2,190	2,201	2,177	88,300
September 29, 2025	2,229	2,191	2,191	2,230	2,181	104,100
September 26, 2025	2,194	2,200	2,200	2,204	2,182	118,200
September 25, 2025	2,210	2,200	2,200	2,234	2,200	112,300
September 24, 2025	2,176	2,201	2,201	2,204	2,167	126,500
September 22, 2025	2,181	2,186	2,186	2,202	2,175	121,800
September 19, 2025	2,211	2,183	2,183	2,230	2,170	126,700
September 18, 2025	2,225	2,204	2,204	2,244	2,187	116,800
September 17, 2025	2,197	2,213	2,213	2,216	2,171	116,800
September 16, 2025	2,159	2,208	2,208	2,219	2,154	155,700
September 12, 2025	2,144	2,152	2,152	2,155	2,129	129,300
September 11, 2025	2,157	2,148	2,148	2,164	2,133	99,100
September 10, 2025	2,181	2,159	2,159	2,188	2,150	75,900
September 09, 2025	2,194	2,181	2,181	2,206	2,180	107,700
September 08, 2025	2,178	2,185	2,185	2,220	2,174	139,800
September 05, 2025	2,142	2,150	2,150	2,173	2,140	96,600
September 04, 2025	2,147	2,150	2,150	2,164	2,137	117,100
September 03, 2025	2,152	2,139	2,139	2,182	2,129	147,700
September 02, 2025	2,120	2,152	2,152	2,163	2,120	111,000
September 01, 2025	2,071	2,113	2,113	2,113	2,071	92,200
August 29, 2025	2,095	2,083	2,083	2,095	2,077	146,800
August 28, 2025	2,103	2,112	2,112	2,112	2,085	82,800
August 27, 2025	2,122	2,103	2,103	2,134	2,093	102,200
August 26, 2025	2,145	2,133	2,133	2,145	2,112	168,100
August 25, 2025	2,176	2,146	2,146	2,179	2,146	60,600
August 22, 2025	2,178	2,176	2,176	2,179	2,153	93,500
August 21, 2025	2,149	2,159	2,159	2,168	2,140	72,600
August 20, 2025	2,185	2,158	2,158	2,189	2,155	89,100
August 19, 2025	2,177	2,174	2,174	2,186	2,158	80,300

Pasona Group Inc. (2168.T) JPX