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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	2,139	2,177	2,177	2,177	2,138	107,100
August 15, 2025	2,146	2,120	2,120	2,146	2,100	142,800
August 14, 2025	2,161	2,146	2,146	2,179	2,129	126,300
August 13, 2025	2,150	2,163	2,163	2,179	2,126	194,300
August 12, 2025	2,132	2,121	2,121	2,149	2,114	115,800
August 08, 2025	2,138	2,132	2,132	2,149	2,106	138,900
August 07, 2025	2,081	2,124	2,124	2,124	2,079	184,600
August 06, 2025	2,048	2,076	2,076	2,088	2,048	102,400
August 05, 2025	2,042	2,047	2,047	2,051	2,025	162,100
August 04, 2025	2,050	2,041	2,041	2,064	2,038	165,300
August 01, 2025	2,077	2,064	2,064	2,085	2,053	162,400
July 31, 2025	2,069	2,073	2,073	2,076	2,054	198,100
July 30, 2025	2,077	2,080	2,080	2,088	2,060	147,700
July 29, 2025	2,110	2,067	2,067	2,111	2,045	297,200
July 28, 2025	2,168	2,133	2,133	2,168	2,126	160,700
July 25, 2025	2,174	2,165	2,165	2,196	2,156	183,800
July 24, 2025	2,150	2,168	2,168	2,185	2,148	148,400
July 23, 2025	2,141	2,133	2,133	2,153	2,115	136,600
July 22, 2025	2,170	2,113	2,113	2,207	2,102	180,500
July 18, 2025	2,201	2,164	2,164	2,217	2,161	126,800
July 17, 2025	2,174	2,173	2,173	2,201	2,155	197,400
July 16, 2025	2,376	2,213	2,213	2,376	2,189	380,400
July 15, 2025	2,356	2,326	2,326	2,411	2,325	191,200
July 14, 2025	2,331	2,352	2,352	2,354	2,315	94,000
July 11, 2025	2,379	2,381	2,381	2,398	2,371	92,700
July 10, 2025	2,350	2,361	2,361	2,361	2,338	92,600
July 09, 2025	2,356	2,355	2,355	2,383	2,343	92,500
July 08, 2025	2,365	2,367	2,367	2,380	2,355	122,000
July 07, 2025	2,350	2,357	2,357	2,365	2,319	141,900
July 04, 2025	2,247	2,345	2,345	2,345	2,233	216,600
July 03, 2025	2,207	2,247	2,247	2,270	2,203	142,800
July 02, 2025	2,182	2,200	2,200	2,217	2,175	122,300
July 01, 2025	2,216	2,192	2,192	2,256	2,183	206,100
June 30, 2025	2,293	2,238	2,238	2,320	2,210	311,500
June 27, 2025	2,320	2,305	2,305	2,326	2,267	162,500
June 26, 2025	2,242	2,291	2,291	2,299	2,242	144,700
June 25, 2025	2,212	2,236	2,236	2,241	2,204	118,400
June 24, 2025	2,180	2,213	2,213	2,216	2,180	88,200
June 23, 2025	2,162	2,161	2,161	2,167	2,120	123,000
June 20, 2025	2,188	2,162	2,162	2,216	2,162	182,500
June 19, 2025	2,225	2,200	2,200	2,233	2,185	82,400
June 18, 2025	2,181	2,225	2,225	2,229	2,180	145,300
June 17, 2025	2,162	2,181	2,181	2,207	2,162	137,800
June 16, 2025	2,169	2,162	2,162	2,171	2,150	130,700
June 13, 2025	2,210	2,169	2,169	2,226	2,166	143,800
June 12, 2025	2,261	2,210	2,210	2,264	2,210	101,300
June 11, 2025	2,244	2,261	2,261	2,282	2,220	184,200
June 10, 2025	2,280	2,236	2,236	2,289	2,223	149,100
June 09, 2025	2,329	2,263	2,263	2,330	2,258	113,800
June 06, 2025	2,378	2,308	2,308	2,380	2,306	162,300
June 05, 2025	2,396	2,361	2,361	2,412	2,361	223,500
June 04, 2025	2,480	2,435	2,435	2,490	2,416	311,800
June 03, 2025	2,353	2,492	2,492	2,498	2,353	659,000
June 02, 2025	2,282	2,352	2,352	2,380	2,265	490,900
May 30, 2025	2,179	2,282	2,282	2,295	2,168	560,500
May 29, 2025	2,114	2,173	2,173	2,209	2,100	723,800

Pasona Group Inc. (2168.T) JPX