pluszero, Inc. (TYO:5132)
Japan · Delayed Price · Currency is JPY 1,863.00
-40.00 (-2.10%)
Sep 25, 2026, 3:30 PM JST
pluszero Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,894.00 | 1,900.00 | 1,842.00 | 1,863.00 | 1,863.00 | -2.10% | 25,000 |
| Sep 24, 2026 | 1,878.00 | 1,912.00 | 1,870.00 | 1,903.00 | 1,903.00 | 0.74% | 39,600 |
| Sep 18, 2026 | 1,902.00 | 1,960.00 | 1,885.00 | 1,889.00 | 1,889.00 | -1.10% | 21,400 |
| Sep 17, 2026 | 1,942.00 | 1,994.00 | 1,910.00 | 1,910.00 | 1,910.00 | -2.60% | 22,700 |
| Sep 16, 2026 | 1,965.00 | 1,970.00 | 1,896.00 | 1,961.00 | 1,961.00 | 0.46% | 24,800 |
| Sep 15, 2026 | 1,948.00 | 1,978.00 | 1,900.00 | 1,952.00 | 1,952.00 | 0.88% | 27,500 |
| Sep 14, 2026 | 1,815.00 | 1,936.00 | 1,802.00 | 1,935.00 | 1,935.00 | 4.31% | 46,800 |
| Sep 11, 2026 | 1,760.00 | 1,890.00 | 1,730.00 | 1,855.00 | 1,855.00 | 1.03% | 66,700 |
| Sep 10, 2026 | 2,021.00 | 2,060.00 | 1,832.00 | 1,836.00 | 1,836.00 | -8.25% | 201,000 |
| Sep 9, 2026 | 2,123.00 | 2,148.00 | 2,000.00 | 2,001.00 | 2,001.00 | -5.66% | 95,100 |
| Sep 8, 2026 | 2,160.00 | 2,180.00 | 2,121.00 | 2,121.00 | 2,121.00 | -2.93% | 24,800 |
| Sep 7, 2026 | 2,116.00 | 2,185.00 | 2,100.00 | 2,185.00 | 2,185.00 | 3.80% | 47,600 |
| Sep 4, 2026 | 2,035.00 | 2,114.00 | 2,009.00 | 2,105.00 | 2,105.00 | 4.00% | 24,000 |
| Sep 3, 2026 | 2,000.00 | 2,028.00 | 1,986.00 | 2,024.00 | 2,024.00 | 0.30% | 12,600 |
| Sep 2, 2026 | 1,980.00 | 2,039.00 | 1,951.00 | 2,018.00 | 2,018.00 | 0.10% | 14,600 |
| Sep 1, 2026 | 2,103.00 | 2,103.00 | 2,010.00 | 2,016.00 | 2,016.00 | -4.91% | 27,900 |
| Aug 31, 2026 | 2,147.00 | 2,147.00 | 2,085.00 | 2,120.00 | 2,120.00 | 0.57% | 32,000 |
| Aug 28, 2026 | 2,085.00 | 2,125.00 | 2,045.00 | 2,108.00 | 2,108.00 | 3.54% | 40,000 |
| Aug 27, 2026 | 2,011.00 | 2,065.00 | 2,010.00 | 2,036.00 | 2,036.00 | 0.84% | 18,100 |
| Aug 26, 2026 | 1,991.00 | 2,038.00 | 1,990.00 | 2,019.00 | 2,019.00 | 0.20% | 11,300 |
| Aug 25, 2026 | 2,049.00 | 2,049.00 | 1,973.00 | 2,015.00 | 2,015.00 | 0.20% | 14,300 |
| Aug 24, 2026 | 2,008.00 | 2,066.00 | 1,998.00 | 2,011.00 | 2,011.00 | -0.59% | 19,700 |
| Aug 21, 2026 | 2,075.00 | 2,075.00 | 2,015.00 | 2,023.00 | 2,023.00 | -2.22% | 16,500 |
| Aug 20, 2026 | 1,999.00 | 2,090.00 | 1,999.00 | 2,069.00 | 2,069.00 | 3.55% | 27,500 |
| Aug 19, 2026 | 2,000.00 | 2,020.00 | 1,952.00 | 1,998.00 | 1,998.00 | -0.65% | 14,300 |
| Aug 18, 2026 | 1,999.00 | 2,019.00 | 1,977.00 | 2,011.00 | 2,011.00 | 1.11% | 13,800 |
| Aug 17, 2026 | 2,011.00 | 2,048.00 | 1,950.00 | 1,989.00 | 1,989.00 | -1.09% | 18,200 |
| Aug 14, 2026 | 1,924.00 | 2,052.00 | 1,911.00 | 2,011.00 | 2,011.00 | 5.07% | 43,700 |
| Aug 13, 2026 | 1,857.00 | 1,918.00 | 1,850.00 | 1,914.00 | 1,914.00 | 2.46% | 13,000 |
| Aug 12, 2026 | 1,834.00 | 1,900.00 | 1,834.00 | 1,868.00 | 1,868.00 | 1.85% | 22,300 |
| Aug 10, 2026 | 1,861.00 | 1,900.00 | 1,833.00 | 1,834.00 | 1,834.00 | -1.40% | 25,300 |
| Aug 7, 2026 | 1,910.00 | 1,910.00 | 1,839.00 | 1,860.00 | 1,860.00 | -1.59% | 11,900 |
| Aug 6, 2026 | 1,881.00 | 1,924.00 | 1,850.00 | 1,890.00 | 1,890.00 | -1.05% | 15,700 |
| Aug 5, 2026 | 1,893.00 | 1,931.00 | 1,856.00 | 1,910.00 | 1,910.00 | 0.10% | 32,100 |
| Aug 4, 2026 | 1,936.00 | 1,961.00 | 1,891.00 | 1,908.00 | 1,908.00 | -0.10% | 25,400 |
| Aug 3, 2026 | 1,909.00 | 1,947.00 | 1,846.00 | 1,910.00 | 1,910.00 | 0.05% | 35,800 |
| Jul 31, 2026 | 1,791.00 | 1,922.00 | 1,787.00 | 1,909.00 | 1,909.00 | 7.01% | 40,100 |
| Jul 30, 2026 | 1,710.00 | 1,812.00 | 1,701.00 | 1,784.00 | 1,784.00 | 4.21% | 40,500 |
| Jul 29, 2026 | 1,921.00 | 1,930.00 | 1,696.00 | 1,712.00 | 1,712.00 | -10.88% | 105,400 |
| Jul 28, 2026 | 1,970.00 | 1,970.00 | 1,889.00 | 1,921.00 | 1,921.00 | -2.49% | 28,300 |
| Jul 27, 2026 | 1,925.00 | 1,984.00 | 1,890.00 | 1,970.00 | 1,970.00 | 2.87% | 36,700 |
| Jul 24, 2026 | 1,944.00 | 1,950.00 | 1,880.00 | 1,915.00 | 1,915.00 | -3.48% | 42,300 |
| Jul 23, 2026 | 2,006.00 | 2,006.00 | 1,953.00 | 1,984.00 | 1,984.00 | -1.83% | 26,800 |
| Jul 22, 2026 | 2,019.00 | 2,072.00 | 2,001.00 | 2,021.00 | 2,021.00 | -0.44% | 31,100 |
| Jul 21, 2026 | 2,007.00 | 2,068.00 | 1,980.00 | 2,030.00 | 2,030.00 | 0.40% | 31,400 |
| Jul 17, 2026 | 1,978.00 | 2,024.00 | 1,906.00 | 2,022.00 | 2,022.00 | 0.50% | 50,500 |
| Jul 16, 2026 | 1,970.00 | 2,030.00 | 1,923.00 | 2,012.00 | 2,012.00 | 0.45% | 25,500 |
| Jul 15, 2026 | 1,976.00 | 2,019.00 | 1,901.00 | 2,003.00 | 2,003.00 | 3.03% | 33,900 |
| Jul 14, 2026 | 1,944.00 | 1,979.00 | 1,922.00 | 1,944.00 | 1,944.00 | - | 25,900 |
| Jul 13, 2026 | 1,981.00 | 2,040.00 | 1,913.00 | 1,944.00 | 1,944.00 | -1.87% | 36,600 |