Skip to main content
logo
pluszero, Inc. (TYO:5132)
Japan flag Japan · Delayed Price · Currency is JPY
1,773.00
-74.00 (-4.01%)
May 27, 2026, 3:30 PM JST

pluszero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20261,907.001,926.001,835.001,847.001,847.00-1.39%48,800
May 25, 20262,017.002,021.001,858.001,873.001,873.00-6.63%105,300
May 22, 20261,967.002,006.001,936.002,006.002,006.001.88%39,300
May 21, 20261,993.001,999.001,960.001,969.001,969.000.05%38,500
May 20, 20262,101.002,101.001,945.001,968.001,968.00-6.95%99,000
May 19, 20262,137.002,210.002,109.002,115.002,115.000.86%30,800
May 18, 20262,167.002,193.002,083.002,097.002,097.00-4.68%62,300
May 15, 20262,193.002,261.002,153.002,200.002,200.00-0.81%26,000
May 14, 20262,286.002,286.002,191.002,218.002,218.00-3.48%41,900
May 13, 20262,235.002,317.002,235.002,298.002,298.002.82%18,000
May 12, 20262,350.002,356.002,233.002,235.002,235.00-5.10%60,300
May 11, 20262,401.002,401.002,335.002,355.002,355.00-1.83%70,900
May 8, 20262,276.002,417.002,273.002,399.002,399.004.99%77,600
May 7, 20262,230.002,300.002,209.002,285.002,285.004.82%59,000
May 1, 20262,147.002,206.002,136.002,180.002,180.001.58%60,800
Apr 30, 20262,157.002,158.002,080.002,146.002,146.00-2.32%65,300
Apr 28, 20262,164.002,204.002,160.002,197.002,197.001.20%37,000
Apr 27, 20262,219.002,220.002,141.002,171.002,171.00-1.54%53,700
Apr 24, 20262,250.002,263.002,191.002,205.002,205.00-2.04%60,600
Apr 23, 20262,369.002,369.002,238.002,251.002,251.00-5.66%76,400
Apr 22, 20262,357.002,415.002,355.002,386.002,386.000.51%36,800
Apr 21, 20262,355.002,413.002,340.002,374.002,374.000.76%35,500
Apr 20, 20262,450.002,451.002,344.002,356.002,356.00-3.84%88,900
Apr 17, 20262,482.002,515.002,445.002,450.002,450.00-1.29%25,600
Apr 16, 20262,466.002,540.002,466.002,482.002,482.002.56%36,500
Apr 15, 20262,480.002,501.002,410.002,420.002,420.00-3.59%68,600
Apr 14, 20262,519.002,563.002,496.002,510.002,510.002.16%40,300
Apr 13, 20262,456.002,500.002,456.002,457.002,457.00-1.96%47,200
Apr 10, 20262,575.002,575.002,494.002,506.002,506.00-2.45%50,000
Apr 9, 20262,594.002,619.002,551.002,569.002,569.00-2.84%41,600
Apr 8, 20262,617.002,647.002,577.002,644.002,644.004.51%65,900
Apr 7, 20262,514.002,571.002,474.002,530.002,530.000.08%47,600
Apr 6, 20262,444.002,571.002,428.002,528.002,528.004.25%74,700
Apr 3, 20262,456.002,465.002,390.002,425.002,425.00-1.02%45,800
Apr 2, 20262,475.002,495.002,411.002,450.002,450.001.41%94,500
Apr 1, 20262,331.002,434.002,331.002,416.002,416.006.24%63,800
Mar 31, 20262,293.002,352.002,260.002,274.002,274.00-1.39%72,700
Mar 30, 20262,335.002,362.002,290.002,306.002,306.00-6.53%109,400
Mar 27, 20262,371.002,476.002,365.002,467.002,467.004.27%102,300
Mar 26, 20262,350.002,441.002,325.002,366.002,366.000.60%80,100
Mar 25, 20262,307.002,390.002,282.002,352.002,352.003.43%92,800
Mar 24, 20262,250.002,325.002,219.002,274.002,274.002.85%78,400
Mar 23, 20262,176.002,242.002,142.002,211.002,211.00-2.47%86,900
Mar 19, 20262,316.002,339.002,240.002,267.002,267.00-4.95%98,200
Mar 18, 20262,315.002,385.002,244.002,385.002,385.005.30%149,200
Mar 17, 20262,156.002,265.002,155.002,265.002,265.006.34%90,100
Mar 16, 20262,184.002,218.002,113.002,130.002,130.00-3.79%78,100
Mar 13, 20262,078.002,240.002,066.002,214.002,214.004.63%115,800
Mar 12, 20262,088.002,212.002,020.002,116.002,116.00-3.29%269,200
Mar 11, 20262,253.002,266.002,184.002,188.002,188.00-2.63%131,100