Skip to main content
logo
iFreeETF TOPIX (Yearly Dividend Type) (TYO:1305)
Japan flag Japan · Delayed Price · Currency is JPY
3,094.00
+5.00 (0.16%)
Last updated: Aug 1, 2025

Playa Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,084.003,107.003,081.003,097.00-0.29%220,460
Jul 31, 20253,074.003,092.003,068.003,088.00-0.82%281,300
Jul 30, 20253,050.003,065.003,049.003,063.00-0.36%87,920
Jul 29, 20253,056.003,056.003,044.003,052.00--0.75%70,290
Jul 28, 20253,100.003,101.003,075.003,075.00--0.65%69,440
Jul 25, 20253,112.003,114.003,093.003,095.00--0.90%305,950
Jul 24, 20253,104.003,133.003,101.003,123.00-1.79%305,360
Jul 23, 20253,020.003,083.003,019.003,068.00-3.14%687,780
Jul 22, 20252,976.503,004.002,959.502,974.50-0.05%265,810
Jul 18, 20252,989.502,990.002,971.502,973.00--0.23%154,890
Jul 17, 20252,950.002,981.502,949.002,980.00-0.66%156,510
Jul 16, 20252,966.002,970.002,952.002,960.50--0.08%143,380
Jul 15, 20252,974.002,979.002,958.502,963.00--0.02%223,230
Jul 14, 20252,957.002,974.002,948.502,963.50--264,090
Jul 11, 20252,968.502,981.502,956.002,963.50-0.49%505,470
Jul 10, 20252,963.002,964.002,939.002,949.00--0.64%163,710
Jul 9, 20252,972.502,975.002,957.002,968.00--1.85%285,270
Jul 8, 20253,018.003,030.003,015.003,024.00-0.13%517,600
Jul 7, 20253,038.003,040.003,016.003,020.00--0.53%53,210
Jul 4, 20253,055.003,055.003,030.003,036.00--0.07%54,350
Jul 3, 20253,033.003,039.003,024.003,038.00--0.33%144,570
Jul 2, 20253,021.003,048.003,021.003,048.00-0.26%193,150
Jul 1, 20253,059.003,059.003,036.003,040.00--0.82%193,470
Jun 30, 20253,077.003,083.003,057.003,065.00-0.46%350,460
Jun 27, 20253,033.003,057.003,031.003,051.00-1.33%214,870
Jun 26, 20252,989.003,011.002,974.503,011.00-0.87%98,970
Jun 25, 20252,995.002,996.002,974.002,985.00-0.18%68,170
Jun 24, 20252,994.503,005.002,979.502,979.50-0.56%107,820
Jun 23, 20252,963.002,965.502,949.002,963.00--0.40%152,210
Jun 20, 20252,992.003,000.002,975.002,975.00--0.73%51,880
Jun 19, 20253,009.003,011.002,990.002,997.00--0.53%69,230
Jun 18, 20252,978.503,015.002,978.503,013.00-0.75%83,590
Jun 17, 20252,983.502,992.002,981.002,990.50-0.30%48,530
Jun 16, 20252,977.502,988.002,969.002,981.50-0.86%61,690
Jun 13, 20252,972.502,980.502,944.502,956.00--0.94%118,090
Jun 12, 20252,992.002,996.502,977.002,984.00--0.25%51,190
Jun 11, 20252,999.003,000.002,987.002,991.50-0.17%84,680
Jun 10, 20252,997.003,009.002,984.502,986.50--0.03%171,900
Jun 9, 20252,992.502,995.502,987.002,987.50-0.57%128,150
Jun 6, 20252,963.502,977.002,963.502,970.50-0.44%29,090
Jun 5, 20252,971.002,972.502,955.002,957.50--1.05%59,520
Jun 4, 20252,988.002,995.502,985.002,989.00-0.59%209,810
Jun 3, 20252,984.002,991.502,971.502,971.50--0.24%229,670
Jun 2, 20252,984.502,984.502,968.002,978.50--1.18%130,810
May 30, 20252,977.503,016.002,977.503,014.00--0.17%213,160
May 29, 20252,998.503,021.002,993.003,019.00-1.50%256,480
May 28, 20253,001.003,003.002,973.502,974.50-0.03%200,050
May 27, 20252,953.002,975.002,947.502,973.50-0.64%60,260
May 26, 20252,943.502,958.502,939.502,954.50-0.68%44,760
May 23, 20252,927.002,940.002,927.002,934.50-0.65%32,290