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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Pasona Group Inc. (2168.T) JPX