Comparing Back to the side-by-side chart ↗
PERSOL HOLDINGS CO.,LTD. (2181.T) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 291.60 | 294.10 | 289.30 | 294.10 | +2.51% | 9,684,500 |
| 2026-10-15 | 285.00 | 287.00 | 283.60 | 286.90 | +1.09% | 10,479,800 |
| 2026-10-14 | 288.10 | 288.20 | 282.50 | 283.80 | -1.42% | 7,826,000 |
| 2026-10-13 | 287.70 | 288.60 | 284.40 | 287.90 | +0.95% | 6,953,900 |
| 2026-10-09 | 284.30 | 287.30 | 281.90 | 285.20 | +1.78% | 5,711,700 |
| 2026-10-08 | 281.00 | 281.40 | 277.20 | 280.20 | +0.54% | 6,111,200 |
| 2026-10-07 | 279.80 | 281.20 | 277.20 | 278.70 | +0.14% | 6,886,600 |
| 2026-10-06 | 280.70 | 280.70 | 277.80 | 278.30 | +0.58% | 6,747,200 |
| 2026-10-05 | 279.20 | 279.60 | 274.60 | 276.70 | -0.97% | 7,085,400 |
| 2026-10-02 | 278.80 | 282.20 | 278.80 | 279.40 | -0.96% | 6,284,100 |
| 2026-10-01 | 285.00 | 285.00 | 279.60 | 282.10 | -0.35% | 7,823,300 |
| 2026-09-30 | 282.80 | 283.60 | 278.60 | 283.10 | +0.11% | 9,675,100 |
| 2026-09-29 | 283.60 | 284.00 | 280.40 | 282.80 | -2.52% | 7,181,600 |
| 2026-09-28 | 294.00 | 295.50 | 290.10 | 290.10 | -1.26% | 7,552,700 |
| 2026-09-25 | 292.50 | 294.20 | 291.10 | 293.80 | +0.34% | 9,747,800 |
| 2026-09-24 | 286.80 | 296.70 | 285.00 | 292.80 | +0.31% | 13,048,700 |
| 2026-09-18 | 300.90 | 301.30 | 291.90 | 291.90 | -2.99% | 20,214,400 |
| 2026-09-17 | 296.70 | 301.90 | 296.30 | 300.90 | +1.24% | 6,551,600 |
| 2026-09-16 | 294.40 | 299.00 | 292.60 | 297.20 | +1.26% | 8,903,100 |
| 2026-09-15 | 298.70 | 299.00 | 292.00 | 293.50 | -1.28% | 5,483,000 |
| 2026-09-14 | 284.50 | 297.30 | 284.00 | 297.30 | +4.65% | 8,594,800 |
| 2026-09-11 | 284.00 | 288.00 | 278.00 | 284.10 | -1.76% | 10,303,400 |
| 2026-09-10 | 280.80 | 289.20 | 279.70 | 289.20 | +3.66% | 14,046,800 |
| 2026-09-09 | 281.00 | 282.90 | 278.30 | 279.00 | -1.86% | 12,436,400 |
| 2026-09-08 | 292.30 | 293.00 | 284.30 | 284.30 | -3.56% | 8,455,600 |
| 2026-09-07 | 301.10 | 301.50 | 294.80 | 294.80 | -1.50% | 11,276,400 |
| 2026-09-04 | 300.00 | 302.30 | 296.50 | 299.30 | +0.40% | 8,652,300 |
| 2026-09-03 | 295.20 | 299.80 | 293.60 | 298.10 | +0.37% | 6,320,200 |
| 2026-09-02 | 301.80 | 302.90 | 297.00 | 297.00 | -2.40% | 8,322,600 |
| 2026-09-01 | 300.30 | 304.30 | 299.80 | 304.30 | +1.03% | 13,321,100 |
| 2026-08-31 | 298.80 | 302.40 | 297.20 | 301.20 | +0.77% | 12,676,900 |
| 2026-08-28 | 296.60 | 299.90 | 295.00 | 298.90 | +1.63% | 12,074,100 |
| 2026-08-27 | 293.10 | 298.40 | 292.10 | 294.10 | -0.94% | 11,134,300 |
| 2026-08-26 | 295.30 | 297.50 | 294.50 | 296.90 | -0.40% | 9,045,500 |
| 2026-08-25 | 295.30 | 298.60 | 294.30 | 298.10 | +1.22% | 11,739,700 |
| 2026-08-24 | 292.00 | 295.60 | 291.30 | 294.50 | +1.03% | 8,110,400 |
| 2026-08-21 | 290.10 | 293.70 | 290.10 | 291.50 | +0.41% | 9,212,700 |
| 2026-08-20 | 290.00 | 291.70 | 288.70 | 290.30 | +1.01% | 9,943,300 |
| 2026-08-19 | 288.10 | 289.10 | 284.40 | 287.40 | +1.02% | 13,223,900 |
| 2026-08-18 | 283.70 | 285.90 | 282.10 | 284.50 | +0.25% | 11,261,400 |
| 2026-08-17 | 285.10 | 287.40 | 283.10 | 283.80 | -1.42% | 7,962,800 |
| 2026-08-14 | 280.00 | 287.90 | 279.90 | 287.90 | +1.80% | 13,316,600 |
| 2026-08-13 | 281.20 | 283.80 | 278.80 | 282.80 | -0.42% | 11,038,800 |
| 2026-08-12 | 285.00 | 287.40 | 282.70 | 284.00 | +0.64% | 14,381,000 |
| 2026-08-10 | 275.30 | 284.20 | 269.60 | 282.20 | +7.18% | 23,547,500 |
| 2026-08-07 | 260.00 | 266.60 | 259.20 | 263.30 | +1.27% | 12,194,200 |
| 2026-08-06 | 256.20 | 260.50 | 255.60 | 260.00 | +0.39% | 8,429,600 |
| 2026-08-05 | 255.30 | 259.00 | 253.50 | 259.00 | +1.61% | 11,936,500 |
| 2026-08-04 | 256.80 | 257.50 | 252.60 | 254.90 | -0.74% | 8,631,300 |
| 2026-08-03 | 261.20 | 262.30 | 255.90 | 256.80 | -2.65% | 7,458,600 |
| 2026-07-31 | 268.10 | 271.20 | 261.60 | 263.80 | -3.23% | 10,367,900 |
| 2026-07-30 | 276.20 | 278.00 | 270.80 | 272.60 | -1.52% | 8,596,600 |
| 2026-07-29 | 272.60 | 279.80 | 270.10 | 276.80 | +2.71% | 12,782,000 |
| 2026-07-28 | 266.10 | 270.60 | 265.90 | 269.50 | +1.32% | 13,577,000 |
| 2026-07-27 | 259.40 | 266.90 | 259.40 | 266.00 | +2.35% | 6,597,000 |
| 2026-07-24 | 255.40 | 260.20 | 253.60 | 259.90 | +0.81% | 5,875,000 |
| 2026-07-23 | 258.00 | 259.30 | 255.80 | 257.80 | -0.66% | 5,764,200 |
| 2026-07-22 | 260.20 | 262.90 | 258.70 | 259.50 | -2.88% | 8,414,000 |
| 2026-07-21 | 267.50 | 270.20 | 265.30 | 267.20 | +0.41% | 7,969,200 |
| 2026-07-17 | 266.80 | 267.50 | 263.00 | 266.10 | +1.45% | 10,323,400 |
| 2026-07-16 | 258.70 | 263.50 | 258.70 | 262.30 | +1.04% | 4,934,000 |
| 2026-07-15 | 260.20 | 260.60 | 257.50 | 259.60 | +0.12% | 4,728,000 |
| 2026-07-14 | 257.90 | 260.70 | 256.60 | 259.30 | +2.33% | 9,176,300 |
| 2026-07-13 | 253.30 | 255.60 | 251.70 | 253.40 | -0.74% | 5,703,200 |
| 2026-07-10 | 257.30 | 257.90 | 254.30 | 255.30 | -0.74% | 5,014,500 |
| 2026-07-09 | 259.10 | 259.50 | 256.00 | 257.20 | -0.96% | 5,023,800 |
| 2026-07-08 | 261.00 | 261.60 | 258.70 | 259.70 | +0.54% | 4,589,800 |
| 2026-07-07 | 260.00 | 261.30 | 258.30 | 258.30 | -0.42% | 6,395,000 |
| 2026-07-06 | 255.80 | 259.60 | 254.60 | 259.40 | +2.05% | 4,721,700 |
| 2026-07-03 | 257.00 | 257.40 | 253.40 | 254.20 | +0.83% | 6,159,100 |
| 2026-07-02 | 249.20 | 252.40 | 247.20 | 252.10 | +4.04% | 9,980,600 |
| 2026-07-01 | 248.50 | 248.80 | 242.30 | 242.30 | -2.06% | 6,512,000 |
| 2026-06-30 | 246.40 | 248.80 | 246.20 | 247.40 | -0.12% | 7,120,600 |
| 2026-06-29 | 245.00 | 249.10 | 243.50 | 247.70 | +1.89% | 9,223,000 |
| 2026-06-26 | 240.00 | 244.50 | 239.90 | 243.10 | +1.04% | 5,315,800 |
| 2026-06-25 | 244.00 | 244.00 | 239.10 | 240.60 | +0.50% | 6,906,200 |
| 2026-06-24 | 237.20 | 241.50 | 237.00 | 239.40 | +0.97% | 7,134,400 |
| 2026-06-23 | 237.80 | 238.10 | 233.40 | 237.10 | -0.38% | 8,902,800 |
| 2026-06-22 | 238.00 | 241.00 | 236.80 | 238.00 | +0.00% | 4,377,100 |
| 2026-06-19 | 237.90 | 239.00 | 236.80 | 238.00 | -0.92% | 10,476,100 |
| 2026-06-18 | 241.00 | 242.50 | 237.20 | 240.20 | -1.03% | 8,869,800 |
| 2026-06-17 | 243.50 | 246.30 | 241.80 | 242.70 | +0.04% | 6,030,600 |
| 2026-06-16 | 245.30 | 246.40 | 242.00 | 242.60 | -2.06% | 6,443,000 |
| 2026-06-15 | 241.60 | 248.30 | 241.10 | 247.70 | +1.43% | 7,831,100 |
| 2026-06-12 | 250.90 | 251.00 | 244.20 | 244.20 | -2.59% | 11,973,600 |
| 2026-06-11 | 245.70 | 253.60 | 244.40 | 250.70 | +1.29% | 10,938,500 |
| 2026-06-10 | 245.50 | 248.80 | 244.70 | 247.50 | +1.81% | 11,747,000 |
| 2026-06-09 | 244.00 | 245.40 | 240.20 | 243.10 | +0.25% | 6,417,700 |
| 2026-06-08 | 243.00 | 244.50 | 239.20 | 242.50 | +1.38% | 9,404,100 |
| 2026-06-05 | 239.80 | 241.60 | 237.00 | 239.20 | +1.44% | 5,846,700 |
| 2026-06-04 | 235.00 | 236.50 | 233.90 | 235.80 | +0.60% | 7,128,900 |
| 2026-06-03 | 229.00 | 236.00 | 224.20 | 234.40 | +1.91% | 12,157,700 |
| 2026-06-02 | 246.70 | 248.20 | 221.80 | 230.00 | -6.50% | 28,447,000 |
| 2026-06-01 | 245.00 | 246.50 | 243.50 | 246.00 | +1.49% | 8,746,600 |
| 2026-05-29 | 240.40 | 245.00 | 239.00 | 242.40 | +1.68% | 12,352,900 |
| 2026-05-28 | 240.10 | 241.40 | 237.50 | 238.40 | -1.37% | 9,773,600 |
| 2026-05-27 | 240.00 | 241.90 | 239.30 | 241.70 | +0.88% | 9,697,800 |
| 2026-05-26 | 240.00 | 241.10 | 237.90 | 239.60 | +0.97% | 7,640,700 |
| 2026-05-25 | 241.20 | 241.40 | 235.10 | 237.30 | -1.62% | 6,619,500 |
| 2026-05-22 | 239.10 | 242.00 | 238.30 | 241.20 | +0.50% | 7,838,500 |
| 2026-05-21 | 238.90 | 241.50 | 238.60 | 240.00 | -0.41% | 6,692,100 |
| 2026-05-20 | 246.80 | 247.00 | 240.50 | 241.00 | -2.03% | 15,046,100 |
| 2026-05-19 | 241.30 | 246.50 | 238.10 | 246.00 | +2.63% | 11,883,300 |
| 2026-05-18 | 238.00 | 243.30 | 237.20 | 239.70 | +1.44% | 14,132,400 |
| 2026-05-15 | 224.90 | 237.00 | 218.00 | 236.30 | +0.08% | 17,425,500 |
| 2026-05-14 | 238.00 | 238.00 | 232.70 | 236.10 | -0.96% | 6,584,100 |
| 2026-05-13 | 238.00 | 239.80 | 237.60 | 238.40 | +1.27% | 7,941,600 |
| 2026-05-12 | 237.70 | 238.20 | 235.30 | 235.40 | -0.47% | 6,281,600 |
| 2026-05-11 | 236.10 | 237.80 | 235.60 | 236.50 | +0.00% | 6,194,300 |
| 2026-05-08 | 239.00 | 239.10 | 235.40 | 236.50 | +0.47% | 6,644,600 |
| 2026-05-07 | 232.80 | 235.70 | 232.30 | 235.40 | +1.16% | 11,750,400 |
| 2026-05-01 | 232.10 | 233.70 | 229.50 | 232.70 | -0.43% | 4,735,900 |
| 2026-04-30 | 235.00 | 236.00 | 232.20 | 233.70 | -2.71% | 8,586,100 |
| 2026-04-28 | 236.90 | 240.30 | 236.30 | 240.20 | +2.34% | 5,907,600 |
| 2026-04-27 | 236.00 | 237.00 | 234.50 | 234.70 | -0.84% | 6,018,700 |
| 2026-04-24 | 239.10 | 240.80 | 236.70 | 236.70 | -2.03% | 4,638,500 |
| 2026-04-23 | 241.10 | 242.80 | 240.10 | 241.60 | -1.06% | 6,496,200 |
| 2026-04-22 | 243.40 | 246.10 | 243.00 | 244.20 | +1.45% | 9,631,700 |
| 2026-04-21 | 239.90 | 241.30 | 239.50 | 240.70 | +0.33% | 5,589,600 |
| 2026-04-20 | 242.40 | 243.60 | 239.40 | 239.90 | -0.46% | 5,622,900 |
| 2026-04-17 | 237.30 | 243.20 | 237.10 | 241.00 | +0.46% | 8,829,600 |
| 2026-04-16 | 240.00 | 240.90 | 238.90 | 239.90 | +1.27% | 6,027,500 |
| 2026-04-15 | 238.70 | 239.30 | 236.60 | 236.90 | -0.17% | 9,877,500 |
| 2026-04-14 | 239.90 | 239.90 | 235.70 | 237.30 | +0.68% | 7,147,500 |
| 2026-04-13 | 237.90 | 239.20 | 235.70 | 235.70 | -1.34% | 5,653,100 |
| 2026-04-10 | 238.50 | 241.70 | 238.20 | 238.90 | +0.21% | 10,272,900 |
| 2026-04-09 | 238.50 | 240.60 | 238.10 | 238.40 | -1.00% | 6,267,800 |
| 2026-04-08 | 240.00 | 242.00 | 238.10 | 240.80 | +1.26% | 9,847,400 |
| 2026-04-07 | 238.30 | 240.10 | 237.60 | 237.80 | +0.46% | 5,560,600 |
| 2026-04-06 | 237.00 | 238.40 | 236.10 | 236.70 | -0.59% | 6,529,800 |
| 2026-04-03 | 235.30 | 238.10 | 234.50 | 238.10 | +2.10% | 5,233,800 |
| 2026-04-02 | 234.60 | 237.40 | 232.70 | 233.20 | -0.47% | 7,521,000 |
| 2026-04-01 | 232.70 | 235.20 | 231.10 | 234.30 | +1.43% | 8,323,700 |
| 2026-03-31 | 232.30 | 232.60 | 229.50 | 231.00 | +1.72% | 13,215,700 |
| 2026-03-30 | 222.70 | 228.30 | 222.40 | 227.10 | -2.57% | 13,104,300 |
| 2026-03-27 | 232.00 | 234.90 | 231.20 | 233.10 | +1.44% | 10,983,700 |
| 2026-03-26 | 227.40 | 230.00 | 226.60 | 229.80 | +0.35% | 7,992,900 |
| 2026-03-25 | 226.00 | 231.20 | 225.50 | 229.00 | -0.52% | 11,164,000 |
| 2026-03-24 | 227.60 | 230.30 | 226.50 | 230.20 | +2.40% | 9,371,100 |
| 2026-03-23 | 227.00 | 227.20 | 222.20 | 224.80 | -1.01% | 13,714,200 |
| 2026-03-19 | 231.00 | 232.60 | 227.10 | 227.10 | -3.03% | 29,676,200 |
| 2026-03-18 | 231.00 | 234.20 | 230.70 | 234.20 | +1.25% | 10,633,600 |
| 2026-03-17 | 232.00 | 233.60 | 230.40 | 231.30 | -1.15% | 15,667,300 |
| 2026-03-16 | 234.10 | 236.50 | 233.30 | 234.00 | -0.26% | 12,225,600 |
| 2026-03-13 | 232.20 | 235.40 | 232.20 | 234.60 | -0.38% | 13,608,600 |
| 2026-03-12 | 235.00 | 237.10 | 232.60 | 235.50 | -1.34% | 20,812,700 |
| 2026-03-11 | 242.00 | 242.50 | 238.20 | 238.70 | -1.16% | 18,935,100 |
| 2026-03-10 | 241.50 | 243.30 | 240.00 | 241.50 | -0.08% | 25,891,200 |
| 2026-03-09 | 244.80 | 246.20 | 241.30 | 241.70 | -0.86% | 26,312,100 |
| 2026-03-06 | 240.00 | 245.20 | 239.10 | 243.80 | +1.25% | 16,542,400 |
| 2026-03-05 | 245.00 | 246.10 | 240.80 | 240.80 | -0.58% | 14,466,300 |
| 2026-03-04 | 244.00 | 245.70 | 239.80 | 242.20 | -0.86% | 13,031,000 |
| 2026-03-03 | 250.00 | 250.80 | 244.20 | 244.30 | -1.89% | 12,313,500 |
| 2026-03-02 | 247.90 | 249.80 | 245.50 | 249.00 | -0.32% | 14,262,500 |
| 2026-02-27 | 251.50 | 251.70 | 247.70 | 249.80 | +1.17% | 15,230,100 |
| 2026-02-26 | 242.10 | 247.80 | 242.00 | 246.90 | +2.02% | 9,734,200 |
| 2026-02-25 | 244.30 | 245.60 | 242.00 | 242.00 | +0.62% | 11,221,300 |
| 2026-02-24 | 241.10 | 243.20 | 239.40 | 240.50 | +0.00% | 13,720,300 |
| 2026-02-20 | 237.50 | 240.80 | 237.10 | 240.50 | +1.26% | 13,881,300 |
| 2026-02-19 | 241.60 | 241.60 | 236.60 | 237.50 | -0.79% | 11,346,000 |
| 2026-02-18 | 240.10 | 241.10 | 238.00 | 239.40 | -0.42% | 12,479,700 |
| 2026-02-17 | 242.10 | 244.10 | 240.40 | 240.40 | -1.31% | 12,958,800 |
| 2026-02-16 | 243.50 | 246.40 | 240.00 | 243.60 | -6.13% | 21,427,400 |
| 2026-02-13 | 267.00 | 268.40 | 259.50 | 259.50 | -3.21% | 12,002,900 |
| 2026-02-12 | 271.40 | 274.80 | 265.60 | 268.10 | -3.39% | 10,173,000 |
| 2026-02-10 | 274.80 | 278.70 | 272.70 | 277.50 | +2.36% | 8,519,700 |
| 2026-02-09 | 273.60 | 273.90 | 269.30 | 271.10 | +0.78% | 5,445,900 |
| 2026-02-06 | 271.30 | 273.20 | 267.40 | 269.00 | -0.81% | 7,085,800 |
| 2026-02-05 | 273.60 | 276.50 | 270.10 | 271.20 | +1.04% | 8,448,100 |
| 2026-02-04 | 267.00 | 270.60 | 265.00 | 268.40 | -0.81% | 7,963,900 |
| 2026-02-03 | 267.40 | 271.70 | 267.00 | 270.60 | +0.37% | 5,139,500 |
| 2026-02-02 | 275.30 | 276.00 | 269.00 | 269.60 | -0.30% | 5,579,800 |
| 2026-01-30 | 269.00 | 270.80 | 266.60 | 270.40 | +1.12% | 5,892,400 |
| 2026-01-29 | 267.60 | 269.00 | 265.40 | 267.40 | -1.87% | 5,970,700 |
| 2026-01-28 | 272.50 | 273.40 | 270.00 | 272.50 | -0.91% | 5,500,200 |
| 2026-01-27 | 278.00 | 278.70 | 275.00 | 275.00 | -1.04% | 5,533,600 |
| 2026-01-26 | 280.10 | 281.00 | 276.30 | 277.90 | -1.24% | 4,622,700 |
| 2026-01-23 | 280.20 | 283.40 | 280.00 | 281.40 | +0.86% | 5,755,000 |
| 2026-01-22 | 279.10 | 279.80 | 276.50 | 279.00 | +1.34% | 5,894,700 |
| 2026-01-21 | 280.00 | 281.50 | 275.00 | 275.30 | -2.20% | 6,081,300 |
| 2026-01-20 | 281.00 | 283.80 | 280.20 | 281.50 | -0.71% | 4,670,000 |
| 2026-01-19 | 283.00 | 284.50 | 280.80 | 283.50 | +0.11% | 4,816,200 |
| 2026-01-16 | 284.30 | 290.00 | 280.80 | 283.20 | -2.01% | 6,277,800 |
| 2026-01-15 | 289.40 | 290.00 | 286.10 | 289.00 | +0.66% | 4,582,800 |
| 2026-01-14 | 285.60 | 288.60 | 285.10 | 287.10 | -0.59% | 4,979,100 |
| 2026-01-13 | 293.00 | 294.00 | 288.30 | 288.80 | -1.33% | 9,697,800 |
| 2026-01-09 | 290.90 | 292.80 | 290.40 | 292.70 | +0.31% | 4,248,200 |
| 2026-01-08 | 290.80 | 292.70 | 289.60 | 291.80 | -0.78% | 4,089,700 |
| 2026-01-07 | 291.00 | 294.30 | 289.10 | 294.10 | +0.31% | 4,843,600 |
| 2026-01-06 | 292.50 | 294.30 | 291.00 | 293.20 | +1.42% | 5,557,600 |
| 2026-01-05 | 291.10 | 292.00 | 286.40 | 289.10 | -0.52% | 5,162,300 |
| 2025-12-30 | 293.00 | 293.10 | 290.60 | 290.60 | -0.82% | 3,427,500 |
| 2025-12-29 | 292.30 | 293.00 | 290.40 | 293.00 | +0.27% | 4,579,700 |
| 2025-12-26 | 294.00 | 294.00 | 291.80 | 292.20 | -0.14% | 2,566,500 |
| 2025-12-25 | 294.50 | 294.50 | 291.10 | 292.60 | -0.20% | 3,136,300 |
| 2025-12-24 | 293.00 | 293.30 | 291.70 | 293.20 | +0.34% | 3,046,100 |
| 2025-12-23 | 290.30 | 294.40 | 290.10 | 292.20 | +0.55% | 3,347,900 |
| 2025-12-22 | 295.30 | 295.80 | 288.50 | 290.60 | -0.10% | 5,634,400 |
| 2025-12-19 | 291.60 | 292.40 | 289.80 | 290.90 | +0.31% | 6,053,300 |
| 2025-12-18 | 286.20 | 290.00 | 285.20 | 290.00 | +1.43% | 7,123,100 |
| 2025-12-17 | 290.30 | 291.10 | 284.50 | 285.90 | -1.18% | 4,908,400 |
| 2025-12-16 | 287.40 | 290.50 | 286.40 | 289.30 | +0.31% | 5,259,000 |
| 2025-12-15 | 283.90 | 288.80 | 282.10 | 288.40 | +2.74% | 6,152,700 |
| 2025-12-12 | 280.60 | 281.30 | 279.20 | 280.70 | +1.04% | 4,418,800 |
| 2025-12-11 | 282.10 | 282.10 | 276.00 | 277.80 | -0.57% | 6,077,800 |
| 2025-12-10 | 279.10 | 282.70 | 278.70 | 279.40 | +0.14% | 6,022,300 |
| 2025-12-09 | 277.60 | 279.20 | 275.80 | 279.00 | +0.47% | 7,413,400 |
| 2025-12-08 | 279.90 | 280.10 | 276.60 | 277.70 | +0.69% | 7,881,700 |
| 2025-12-05 | 277.10 | 279.40 | 275.00 | 275.80 | -1.25% | 7,536,200 |
| 2025-12-04 | 279.30 | 280.50 | 277.80 | 279.30 | -0.71% | 5,538,600 |
| 2025-12-03 | 281.30 | 283.50 | 279.50 | 281.30 | +0.25% | 9,597,700 |
| 2025-12-02 | 277.60 | 281.50 | 276.60 | 280.60 | +0.86% | 17,478,200 |
| 2025-12-01 | 281.00 | 284.80 | 277.30 | 278.20 | -0.96% | 14,274,100 |
| 2025-11-28 | 284.20 | 285.40 | 277.00 | 280.90 | -1.37% | 18,611,300 |
| 2025-11-27 | 288.50 | 288.90 | 284.00 | 284.80 | -0.63% | 4,993,600 |
| 2025-11-26 | 287.40 | 289.00 | 285.60 | 286.60 | -0.56% | 6,790,100 |
| 2025-11-25 | 292.80 | 293.30 | 287.40 | 288.20 | +0.10% | 6,113,800 |
| 2025-11-21 | 284.40 | 289.20 | 283.70 | 287.90 | +0.84% | 10,726,000 |
| 2025-11-20 | 282.00 | 287.50 | 280.60 | 285.50 | +1.24% | 8,890,100 |
| 2025-11-19 | 279.00 | 283.80 | 278.10 | 282.00 | +0.64% | 9,632,600 |
| 2025-11-18 | 282.00 | 282.00 | 277.40 | 280.20 | +2.15% | 8,676,100 |
| 2025-11-17 | 273.80 | 277.00 | 270.90 | 274.30 | -1.26% | 7,101,200 |
| 2025-11-14 | 272.00 | 277.80 | 270.40 | 277.80 | +3.54% | 9,394,400 |
| 2025-11-13 | 276.40 | 277.00 | 268.20 | 268.30 | -2.79% | 8,323,500 |
| 2025-11-12 | 272.00 | 283.90 | 269.90 | 276.00 | +5.91% | 18,352,200 |
| 2025-11-11 | 262.60 | 263.40 | 258.80 | 260.60 | +1.16% | 7,477,700 |
| 2025-11-10 | 258.00 | 258.90 | 256.80 | 257.60 | -0.08% | 5,619,800 |
| 2025-11-07 | 256.00 | 258.00 | 254.40 | 257.80 | +1.70% | 6,165,100 |
| 2025-11-06 | 254.20 | 256.00 | 253.00 | 253.50 | -0.55% | 4,188,400 |
| 2025-11-05 | 254.50 | 256.40 | 252.60 | 254.90 | -0.27% | 7,411,700 |
| 2025-11-04 | 252.60 | 257.30 | 252.30 | 255.60 | -0.12% | 6,577,200 |
| 2025-10-31 | 257.90 | 258.30 | 255.10 | 255.90 | -0.20% | 6,415,800 |
| 2025-10-30 | 252.00 | 256.40 | 251.70 | 256.40 | +1.58% | 8,457,500 |
| 2025-10-29 | 258.60 | 260.80 | 252.40 | 252.40 | -3.11% | 7,896,600 |
| 2025-10-28 | 262.10 | 263.60 | 259.70 | 260.50 | -1.18% | 5,860,800 |
| 2025-10-27 | 263.80 | 266.50 | 263.10 | 263.60 | +0.76% | 5,857,800 |
| 2025-10-24 | 262.00 | 262.70 | 260.20 | 261.60 | +0.15% | 5,759,400 |
| 2025-10-23 | 262.00 | 264.00 | 261.20 | 261.20 | -0.31% | 5,270,300 |
| 2025-10-22 | 260.00 | 263.00 | 260.00 | 262.00 | -0.34% | 6,880,300 |
| 2025-10-21 | 259.80 | 263.30 | 259.80 | 262.90 | +1.08% | 4,519,400 |
| 2025-10-20 | 261.50 | 261.90 | 259.00 | 260.10 | +0.74% | 3,377,100 |
| 2025-10-17 | 260.40 | 261.60 | 258.00 | 258.20 | -0.31% | 4,062,700 |
| 2025-10-16 | 266.10 | 266.60 | 257.70 | 259.00 | -2.01% | 4,615,700 |
| 2025-10-15 | 263.40 | 266.20 | 263.20 | 264.30 | +0.95% | 6,991,600 |
| 2025-10-14 | 260.60 | 262.70 | 258.50 | 261.80 | -1.50% | 6,882,800 |
| 2025-10-10 | 263.30 | 267.00 | 263.30 | 265.80 | -0.37% | 5,370,300 |
| 2025-10-09 | 265.10 | 267.60 | 263.50 | 266.80 | +0.38% | 5,633,000 |
| 2025-10-08 | 267.10 | 270.80 | 265.80 | 265.80 | -0.15% | 6,333,100 |
| 2025-10-07 | 266.00 | 267.00 | 264.80 | 266.20 | -0.78% | 4,529,700 |
| 2025-10-06 | 267.70 | 269.60 | 264.30 | 268.30 | +1.86% | 8,106,300 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Nov (+9.90%). Peor mes: Sep (-5.29%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de PERSOL HOLDINGS CO.,LTD. (2181.T)?
294.10 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de 2181.T?
Máximo de 304.30 y mínimo de 218.00 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de PERSOL HOLDINGS CO.,LTD.?
Históricamente, el mes más fuerte de 2181.T ha sido Nov (media +9.90%) y el más débil Sep (media -5.29%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 434 velas diarias del data lake de Closelook.