Skip to main content
logo
pluszero, Inc. (TYO:5132)
Japan flag Japan · Delayed Price · Currency is JPY
2,356.00
-65.00 (-2.68%)
At close: Feb 13, 2026

pluszero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262,410.002,428.002,341.002,356.002,356.00-2.68%59,500
Feb 12, 20262,460.002,465.002,407.002,421.002,421.00-1.86%54,600
Feb 10, 20262,418.002,504.002,418.002,467.002,467.001.86%52,700
Feb 9, 20262,405.002,432.002,395.002,422.002,422.001.47%54,200
Feb 6, 20262,420.002,433.002,370.002,387.002,387.00-1.81%51,700
Feb 5, 20262,390.002,450.002,365.002,431.002,431.00-50,800
Feb 4, 20262,492.002,495.002,382.002,431.002,431.00-2.25%91,000
Feb 3, 20262,472.002,520.002,455.002,487.002,487.002.68%49,900
Feb 2, 20262,505.002,536.002,421.002,422.002,422.00-4.31%119,600
Jan 30, 20262,579.002,631.002,531.002,531.002,531.00-1.36%64,600
Jan 29, 20262,552.002,616.002,516.002,566.002,566.00-0.16%78,700
Jan 28, 20262,598.002,598.002,547.002,570.002,570.00-1.15%48,200
Jan 27, 20262,595.002,628.002,577.002,600.002,600.000.35%39,400
Jan 26, 20262,558.002,635.002,533.002,591.002,591.00-0.65%48,400
Jan 23, 20262,598.002,635.002,551.002,608.002,608.00-0.11%91,600
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