pluszero, Inc. (TYO:5132)
Japan · Delayed Price · Currency is JPY 1,920.00
+119.00 (6.61%)
Jun 17, 2026, 12:45 PM JST
pluszero Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1,841.00 | 1,902.00 | 1,799.00 | 1,891.00 | - | 5.00% | 42,500 |
| Jun 16, 2026 | 1,831.00 | 1,868.00 | 1,724.00 | 1,801.00 | 1,801.00 | -0.55% | 155,000 |
| Jun 15, 2026 | 1,684.00 | 1,836.00 | 1,663.00 | 1,811.00 | 1,811.00 | 6.59% | 190,300 |
| Jun 12, 2026 | 1,558.00 | 1,716.00 | 1,526.00 | 1,699.00 | 1,699.00 | 9.05% | 172,200 |
| Jun 11, 2026 | 1,347.00 | 1,608.00 | 1,275.00 | 1,558.00 | 1,558.00 | 11.44% | 259,400 |
| Jun 10, 2026 | 1,440.00 | 1,469.00 | 1,381.00 | 1,398.00 | 1,398.00 | -2.71% | 131,900 |
| Jun 9, 2026 | 1,437.00 | 1,468.00 | 1,418.00 | 1,437.00 | 1,437.00 | -0.55% | 55,500 |
| Jun 8, 2026 | 1,458.00 | 1,459.00 | 1,414.00 | 1,445.00 | 1,445.00 | -2.36% | 57,200 |
| Jun 5, 2026 | 1,436.00 | 1,516.00 | 1,436.00 | 1,480.00 | 1,480.00 | 3.21% | 80,800 |
| Jun 4, 2026 | 1,475.00 | 1,519.00 | 1,427.00 | 1,434.00 | 1,434.00 | -4.91% | 104,900 |
| Jun 3, 2026 | 1,547.00 | 1,547.00 | 1,485.00 | 1,508.00 | 1,508.00 | -4.62% | 85,300 |
| Jun 2, 2026 | 1,485.00 | 1,613.00 | 1,450.00 | 1,581.00 | 1,581.00 | 3.67% | 102,600 |
| Jun 1, 2026 | 1,665.00 | 1,665.00 | 1,509.00 | 1,525.00 | 1,525.00 | -9.33% | 175,500 |
| May 29, 2026 | 1,693.00 | 1,735.00 | 1,672.00 | 1,682.00 | 1,682.00 | 0.06% | 81,100 |
| May 28, 2026 | 1,765.00 | 1,805.00 | 1,660.00 | 1,681.00 | 1,681.00 | -5.19% | 99,100 |
| May 27, 2026 | 1,839.00 | 1,844.00 | 1,732.00 | 1,773.00 | 1,773.00 | -4.01% | 109,100 |
| May 26, 2026 | 1,907.00 | 1,926.00 | 1,835.00 | 1,847.00 | 1,847.00 | -1.39% | 48,800 |
| May 25, 2026 | 2,017.00 | 2,021.00 | 1,858.00 | 1,873.00 | 1,873.00 | -6.63% | 105,300 |
| May 22, 2026 | 1,967.00 | 2,006.00 | 1,936.00 | 2,006.00 | 2,006.00 | 1.88% | 39,300 |
| May 21, 2026 | 1,993.00 | 1,999.00 | 1,960.00 | 1,969.00 | 1,969.00 | 0.05% | 38,500 |
| May 20, 2026 | 2,101.00 | 2,101.00 | 1,945.00 | 1,968.00 | 1,968.00 | -6.95% | 99,000 |
| May 19, 2026 | 2,137.00 | 2,210.00 | 2,109.00 | 2,115.00 | 2,115.00 | 0.86% | 30,800 |
| May 18, 2026 | 2,167.00 | 2,193.00 | 2,083.00 | 2,097.00 | 2,097.00 | -4.68% | 62,300 |
| May 15, 2026 | 2,193.00 | 2,261.00 | 2,153.00 | 2,200.00 | 2,200.00 | -0.81% | 26,000 |
| May 14, 2026 | 2,286.00 | 2,286.00 | 2,191.00 | 2,218.00 | 2,218.00 | -3.48% | 41,900 |
| May 13, 2026 | 2,235.00 | 2,317.00 | 2,235.00 | 2,298.00 | 2,298.00 | 2.82% | 18,000 |
| May 12, 2026 | 2,350.00 | 2,356.00 | 2,233.00 | 2,235.00 | 2,235.00 | -5.10% | 60,300 |
| May 11, 2026 | 2,401.00 | 2,401.00 | 2,335.00 | 2,355.00 | 2,355.00 | -1.83% | 70,900 |
| May 8, 2026 | 2,276.00 | 2,417.00 | 2,273.00 | 2,399.00 | 2,399.00 | 4.99% | 77,600 |
| May 7, 2026 | 2,230.00 | 2,300.00 | 2,209.00 | 2,285.00 | 2,285.00 | 4.82% | 59,000 |
| May 1, 2026 | 2,147.00 | 2,206.00 | 2,136.00 | 2,180.00 | 2,180.00 | 1.58% | 60,800 |
| Apr 30, 2026 | 2,157.00 | 2,158.00 | 2,080.00 | 2,146.00 | 2,146.00 | -2.32% | 65,300 |
| Apr 28, 2026 | 2,164.00 | 2,204.00 | 2,160.00 | 2,197.00 | 2,197.00 | 1.20% | 37,000 |
| Apr 27, 2026 | 2,219.00 | 2,220.00 | 2,141.00 | 2,171.00 | 2,171.00 | -1.54% | 53,700 |
| Apr 24, 2026 | 2,250.00 | 2,263.00 | 2,191.00 | 2,205.00 | 2,205.00 | -2.04% | 60,600 |
| Apr 23, 2026 | 2,369.00 | 2,369.00 | 2,238.00 | 2,251.00 | 2,251.00 | -5.66% | 76,400 |
| Apr 22, 2026 | 2,357.00 | 2,415.00 | 2,355.00 | 2,386.00 | 2,386.00 | 0.51% | 36,800 |
| Apr 21, 2026 | 2,355.00 | 2,413.00 | 2,340.00 | 2,374.00 | 2,374.00 | 0.76% | 35,500 |
| Apr 20, 2026 | 2,450.00 | 2,451.00 | 2,344.00 | 2,356.00 | 2,356.00 | -3.84% | 88,900 |
| Apr 17, 2026 | 2,482.00 | 2,515.00 | 2,445.00 | 2,450.00 | 2,450.00 | -1.29% | 25,600 |
| Apr 16, 2026 | 2,466.00 | 2,540.00 | 2,466.00 | 2,482.00 | 2,482.00 | 2.56% | 36,500 |
| Apr 15, 2026 | 2,480.00 | 2,501.00 | 2,410.00 | 2,420.00 | 2,420.00 | -3.59% | 68,600 |
| Apr 14, 2026 | 2,519.00 | 2,563.00 | 2,496.00 | 2,510.00 | 2,510.00 | 2.16% | 40,300 |
| Apr 13, 2026 | 2,456.00 | 2,500.00 | 2,456.00 | 2,457.00 | 2,457.00 | -1.96% | 47,200 |
| Apr 10, 2026 | 2,575.00 | 2,575.00 | 2,494.00 | 2,506.00 | 2,506.00 | -2.45% | 50,000 |
| Apr 9, 2026 | 2,594.00 | 2,619.00 | 2,551.00 | 2,569.00 | 2,569.00 | -2.84% | 41,600 |
| Apr 8, 2026 | 2,617.00 | 2,647.00 | 2,577.00 | 2,644.00 | 2,644.00 | 4.51% | 65,900 |
| Apr 7, 2026 | 2,514.00 | 2,571.00 | 2,474.00 | 2,530.00 | 2,530.00 | 0.08% | 47,600 |
| Apr 6, 2026 | 2,444.00 | 2,571.00 | 2,428.00 | 2,528.00 | 2,528.00 | 4.25% | 74,700 |
| Apr 3, 2026 | 2,456.00 | 2,465.00 | 2,390.00 | 2,425.00 | 2,425.00 | -1.02% | 45,800 |