Skip to main content
logo
pluszero, Inc. (TYO:5132)
Japan flag Japan · Delayed Price · Currency is JPY
2,277.00
+89.00 (4.07%)
At close: Mar 6, 2026

pluszero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,185.002,297.002,175.002,277.002,277.004.07%84,800
Mar 5, 20262,197.002,217.002,152.002,188.002,188.004.34%55,700
Mar 4, 20262,090.002,172.002,050.002,097.002,097.00-1.27%96,300
Mar 3, 20262,185.002,207.002,120.002,124.002,124.00-2.79%43,300
Mar 2, 20262,206.002,264.002,185.002,185.002,185.00-6.46%101,400
Feb 27, 20262,250.002,344.002,250.002,336.002,336.003.82%105,200
Feb 26, 20262,100.002,250.002,100.002,250.002,250.0010.73%142,800
Feb 25, 20262,000.002,063.001,989.002,032.002,032.002.83%68,300
Feb 24, 20262,062.002,082.001,961.001,976.001,976.00-6.44%130,300
Feb 20, 20262,151.002,151.002,076.002,112.002,112.00-2.22%74,600
Feb 19, 20262,165.002,182.002,128.002,160.002,160.000.70%49,000
Feb 18, 20262,156.002,192.002,131.002,145.002,145.00-1.06%104,800
Feb 17, 20262,270.002,273.002,133.002,168.002,168.00-5.33%199,800
Feb 16, 20262,340.002,353.002,290.002,290.002,290.00-2.80%98,700
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