pluszero, Inc. (TYO:5132)
Japan · Delayed Price · Currency is JPY 1,760.00
+6.00 (0.34%)
Nov 5, 2026, 3:30 PM JST
pluszero Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,789.00 | 1,824.00 | 1,738.00 | 1,760.00 | 1,760.00 | 0.34% | 26,400 |
| Nov 4, 2026 | 1,760.00 | 1,760.00 | 1,681.00 | 1,754.00 | 1,754.00 | 0.34% | 26,500 |
| Nov 2, 2026 | 1,778.00 | 1,781.00 | 1,702.00 | 1,748.00 | 1,748.00 | -1.69% | 30,000 |
| Oct 30, 2026 | 1,826.00 | 1,857.00 | 1,778.00 | 1,778.00 | 1,778.00 | -4.25% | 21,400 |
| Oct 29, 2026 | 1,882.00 | 1,882.00 | 1,840.00 | 1,857.00 | 1,857.00 | -1.33% | 24,500 |
| Oct 28, 2026 | 1,846.00 | 1,907.00 | 1,846.00 | 1,882.00 | 1,882.00 | 1.46% | 39,400 |
| Oct 27, 2026 | 1,841.00 | 1,878.00 | 1,833.00 | 1,855.00 | 1,855.00 | 1.03% | 8,500 |
| Oct 26, 2026 | 1,829.00 | 1,864.00 | 1,807.00 | 1,836.00 | 1,836.00 | 1.21% | 15,400 |
| Oct 23, 2026 | 1,859.00 | 1,859.00 | 1,750.00 | 1,814.00 | 1,814.00 | -2.42% | 38,900 |
| Oct 22, 2026 | 1,957.00 | 2,010.00 | 1,859.00 | 1,859.00 | 1,859.00 | -5.01% | 27,700 |
| Oct 21, 2026 | 1,889.00 | 1,995.00 | 1,889.00 | 1,957.00 | 1,957.00 | 2.95% | 25,600 |
| Oct 20, 2026 | 1,934.00 | 1,949.00 | 1,885.00 | 1,901.00 | 1,901.00 | -3.01% | 22,800 |
| Oct 19, 2026 | 1,935.00 | 1,963.00 | 1,873.00 | 1,960.00 | 1,960.00 | 1.14% | 25,200 |
| Oct 16, 2026 | 1,806.00 | 1,941.00 | 1,795.00 | 1,938.00 | 1,938.00 | 7.49% | 35,100 |
| Oct 15, 2026 | 1,850.00 | 1,859.00 | 1,772.00 | 1,803.00 | 1,803.00 | -3.89% | 27,700 |
| Oct 14, 2026 | 1,894.00 | 1,927.00 | 1,864.00 | 1,876.00 | 1,876.00 | -1.26% | 27,100 |
| Oct 13, 2026 | 1,902.00 | 1,912.00 | 1,833.00 | 1,900.00 | 1,900.00 | -0.73% | 28,900 |
| Oct 9, 2026 | 1,810.00 | 1,915.00 | 1,777.00 | 1,914.00 | 1,914.00 | 4.31% | 29,200 |
| Oct 8, 2026 | 1,900.00 | 1,900.00 | 1,826.00 | 1,835.00 | 1,835.00 | -4.53% | 19,700 |
| Oct 7, 2026 | 1,957.00 | 1,974.00 | 1,897.00 | 1,922.00 | 1,922.00 | -1.94% | 23,500 |
| Oct 6, 2026 | 1,944.00 | 2,005.00 | 1,918.00 | 1,960.00 | 1,960.00 | 0.20% | 40,400 |
| Oct 5, 2026 | 1,911.00 | 1,988.00 | 1,898.00 | 1,956.00 | 1,956.00 | 2.35% | 38,600 |
| Oct 2, 2026 | 1,870.00 | 1,943.00 | 1,868.00 | 1,911.00 | 1,911.00 | 1.22% | 23,900 |
| Oct 1, 2026 | 1,849.00 | 1,890.00 | 1,832.00 | 1,888.00 | 1,888.00 | 2.11% | 19,700 |
| Sep 30, 2026 | 1,811.00 | 1,862.00 | 1,811.00 | 1,849.00 | 1,849.00 | 1.20% | 19,300 |
| Sep 29, 2026 | 1,837.00 | 1,845.00 | 1,807.00 | 1,827.00 | 1,827.00 | -0.98% | 20,400 |
| Sep 28, 2026 | 1,862.00 | 1,899.00 | 1,835.00 | 1,845.00 | 1,845.00 | -0.97% | 22,000 |
| 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 |