pluszero, Inc. (TYO:5132)
Japan · Delayed Price · Currency is JPY 2,105.00
+81.00 (4.00%)
Sep 4, 2026, 3:30 PM JST
pluszero Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,870.00 | 1,995.00 | 1,870.00 | 1,981.00 | 1,981.00 | 6.16% | 47,500 |
| Jul 9, 2026 | 1,871.00 | 1,880.00 | 1,819.00 | 1,866.00 | 1,866.00 | -1.63% | 46,400 |
| Jul 8, 2026 | 1,966.00 | 1,989.00 | 1,871.00 | 1,897.00 | 1,897.00 | -4.67% | 44,500 |
| Jul 7, 2026 | 2,130.00 | 2,158.00 | 1,961.00 | 1,990.00 | 1,990.00 | -8.72% | 71,500 |
| Jul 6, 2026 | 2,110.00 | 2,245.00 | 2,110.00 | 2,180.00 | 2,180.00 | 5.83% | 85,500 |
| Jul 3, 2026 | 2,009.00 | 2,070.00 | 1,985.00 | 2,060.00 | 2,060.00 | 3.00% | 42,700 |
| Jul 2, 2026 | 1,998.00 | 2,020.00 | 1,947.00 | 2,000.00 | 2,000.00 | 0.40% | 41,100 |
| Jul 1, 2026 | 2,028.00 | 2,046.00 | 1,835.00 | 1,992.00 | 1,992.00 | -2.73% | 98,300 |
| Jun 30, 2026 | 2,000.00 | 2,083.00 | 1,960.00 | 2,048.00 | 2,048.00 | 4.49% | 82,000 |
| Jun 29, 2026 | 1,980.00 | 2,002.00 | 1,895.00 | 1,960.00 | 1,960.00 | 2.94% | 69,200 |
| Jun 26, 2026 | 1,860.00 | 1,917.00 | 1,852.00 | 1,904.00 | 1,904.00 | 1.66% | 50,700 |
| Jun 25, 2026 | 1,770.00 | 1,891.00 | 1,745.00 | 1,873.00 | 1,873.00 | 6.12% | 50,800 |