pluszero, Inc. (TYO:5132)
Japan · Delayed Price · Currency is JPY 1,970.00
+55.00 (2.87%)
Jul 27, 2026, 3:30 PM JST
pluszero Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,780.00 | 1,806.00 | 1,654.00 | 1,765.00 | 1,765.00 | -1.07% | 90,000 |
| Jun 23, 2026 | 1,847.00 | 1,869.00 | 1,744.00 | 1,784.00 | 1,784.00 | -5.46% | 93,500 |
| Jun 22, 2026 | 1,852.00 | 1,925.00 | 1,834.00 | 1,887.00 | 1,887.00 | 1.29% | 59,200 |
| Jun 19, 2026 | 1,950.00 | 1,950.00 | 1,810.00 | 1,863.00 | 1,863.00 | -4.71% | 100,900 |
| Jun 18, 2026 | 1,888.00 | 2,020.00 | 1,882.00 | 1,955.00 | 1,955.00 | 1.98% | 90,400 |
| Jun 17, 2026 | 1,841.00 | 1,947.00 | 1,799.00 | 1,917.00 | 1,917.00 | 6.44% | 115,100 |
| 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 |