Skip to main content
logo
pluszero, Inc. (TYO:5132)
Japan flag Japan · Delayed Price · Currency is JPY
2,608.00
-3.00 (-0.11%)
Jan 23, 2026, 3:30 PM JST

pluszero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,598.002,635.002,551.002,603.00--0.31%60,900
Jan 22, 20262,707.002,707.002,586.002,611.002,611.00-3.30%142,900
Jan 21, 20262,688.002,714.002,662.002,700.002,700.00-1.39%49,200
Jan 20, 20262,728.002,755.002,710.002,738.002,738.000.66%39,700
Jan 19, 20262,757.002,775.002,715.002,720.002,720.00-2.79%72,300
Jan 16, 20262,810.002,825.002,774.002,798.002,798.00-0.60%34,000
Jan 15, 20262,750.002,845.002,750.002,815.002,815.001.81%63,500
Jan 14, 20262,823.002,840.002,763.002,765.002,765.00-2.47%79,300
Jan 13, 20262,911.002,911.002,832.002,835.002,835.00-2.58%80,200
Jan 9, 20262,925.002,942.002,877.002,910.002,910.00-0.24%45,000
Jan 8, 20262,899.002,931.002,868.002,917.002,917.000.45%70,300
Jan 7, 20262,828.002,904.002,819.002,904.002,904.002.07%73,900
Jan 6, 20262,801.002,858.002,801.002,845.002,845.001.86%54,300
Jan 5, 20262,890.002,904.002,752.002,793.002,793.00-2.85%128,500
Dec 30, 20252,980.003,005.002,870.002,875.002,875.00-3.26%132,700
Dec 29, 20252,840.002,972.002,806.002,972.002,972.005.13%95,800
Dec 26, 20252,866.002,883.002,800.002,827.002,827.00-1.05%96,200
Dec 25, 20252,795.002,885.002,766.002,857.002,857.002.77%114,300
Dec 24, 20252,744.002,837.002,722.002,780.002,780.000.98%97,300
Dec 23, 20252,700.002,803.002,700.002,753.002,753.003.46%105,700
Dec 22, 20252,730.002,750.002,620.002,661.002,661.00-2.13%123,600
Dec 19, 20252,681.002,768.002,680.002,719.002,719.001.27%69,500
Dec 18, 20252,700.002,740.002,670.002,685.002,685.00-2.75%80,600
Dec 17, 20252,784.002,797.002,686.002,761.002,761.00-0.83%119,600
Dec 16, 20252,927.002,927.002,756.002,784.002,784.00-4.92%146,800
Dec 15, 20252,881.002,949.002,850.002,928.002,928.00-0.07%116,100
Dec 12, 20252,890.002,959.002,796.002,930.002,930.002.45%226,500
Dec 11, 20252,895.002,940.002,755.002,860.002,860.00-14.50%627,700
Dec 10, 20253,475.003,495.003,235.003,345.003,345.00-5.37%315,900
Dec 9, 20253,815.003,835.003,450.003,535.003,535.00-7.82%234,700
Dec 8, 20253,685.003,875.003,680.003,835.003,835.004.50%110,600
Dec 5, 20253,655.003,720.003,610.003,670.003,670.00-0.54%50,500
Dec 4, 20253,680.003,760.003,640.003,690.003,690.001.93%82,500
Dec 3, 20253,670.003,680.003,530.003,620.003,620.00-2.69%124,400
Dec 2, 20253,720.003,775.003,630.003,720.003,720.002.76%124,500
Dec 1, 20253,910.003,920.003,590.003,620.003,620.00-5.73%115,000
Nov 28, 20253,785.003,895.003,760.003,840.003,840.000.26%64,100
Nov 27, 20253,700.003,870.003,675.003,830.003,830.003.79%77,500
Nov 26, 20253,645.003,700.003,600.003,690.003,690.003.80%40,600
Nov 25, 20253,755.003,755.003,555.003,555.003,555.00-4.82%71,200
Nov 21, 20253,610.003,755.003,560.003,735.003,735.00-0.13%76,500
Nov 20, 20253,790.003,825.003,715.003,740.003,740.002.33%92,300
Nov 19, 20253,755.003,810.003,520.003,655.003,655.00-3.94%166,100
Nov 18, 20253,905.003,930.003,775.003,805.003,805.00-4.28%108,100
Nov 17, 20254,000.004,055.003,915.003,975.003,975.00-1.97%107,600
Nov 14, 20254,130.004,200.004,005.004,055.004,055.00-4.48%164,000
Nov 13, 20254,445.004,445.004,205.004,245.004,245.00-4.61%155,700
Nov 12, 20254,270.004,450.004,250.004,450.004,450.002.53%90,600
Nov 11, 20254,435.004,495.004,250.004,340.004,340.00-3.02%129,700
Nov 10, 20254,065.004,475.004,040.004,475.004,475.008.88%195,100