Placo Co., Ltd. (TYO:6347)
Japan · Delayed Price · Currency is JPY 301.00
-34.00 (-10.15%)
At close: Mar 27, 2026
Placo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 332.00 | 332.00 | 300.00 | 301.00 | 301.00 | -10.15% | 89,200 |
| Mar 26, 2026 | 297.00 | 335.00 | 294.00 | 335.00 | 335.00 | 4.36% | 309,100 |
| Mar 25, 2026 | 326.00 | 327.00 | 318.00 | 321.00 | 321.00 | -0.31% | 16,300 |
| Mar 24, 2026 | 331.00 | 331.00 | 313.00 | 322.00 | 322.00 | 0.94% | 25,800 |
| Mar 23, 2026 | 362.00 | 362.00 | 315.00 | 319.00 | 319.00 | -11.88% | 115,900 |
| Mar 19, 2026 | 382.00 | 382.00 | 356.00 | 362.00 | 362.00 | -4.74% | 31,800 |
| Mar 18, 2026 | 371.00 | 384.00 | 371.00 | 380.00 | 380.00 | 3.26% | 23,100 |
| Mar 17, 2026 | 371.00 | 378.00 | 368.00 | 368.00 | 368.00 | -1.60% | 13,000 |
| Mar 16, 2026 | 363.00 | 380.00 | 363.00 | 374.00 | 374.00 | 1.63% | 36,700 |
| Mar 13, 2026 | 371.00 | 371.00 | 354.00 | 368.00 | 368.00 | -2.90% | 95,600 |
| Mar 12, 2026 | 384.00 | 386.00 | 364.00 | 379.00 | 379.00 | -2.57% | 116,400 |
| Mar 11, 2026 | 395.00 | 396.00 | 376.00 | 389.00 | 389.00 | -0.77% | 123,500 |
| Mar 10, 2026 | 394.00 | 404.00 | 387.00 | 392.00 | 392.00 | 2.62% | 81,800 |
| Mar 9, 2026 | 379.00 | 395.00 | 368.00 | 382.00 | 382.00 | -3.29% | 114,700 |
| Mar 6, 2026 | 378.00 | 396.00 | 371.00 | 395.00 | 395.00 | 3.40% | 57,000 |
| Mar 5, 2026 | 392.00 | 403.00 | 382.00 | 382.00 | 382.00 | 0.53% | 51,400 |
| Mar 4, 2026 | 373.00 | 386.00 | 356.00 | 380.00 | 380.00 | 1.06% | 93,200 |
| Mar 3, 2026 | 405.00 | 405.00 | 375.00 | 376.00 | 376.00 | -8.07% | 59,300 |
| Mar 2, 2026 | 398.00 | 414.00 | 382.00 | 409.00 | 409.00 | 2.76% | 117,100 |
| Feb 27, 2026 | 413.00 | 413.00 | 394.00 | 398.00 | 398.00 | -3.16% | 61,400 |
| Feb 26, 2026 | 412.00 | 430.00 | 410.00 | 411.00 | 411.00 | 1.23% | 45,800 |
| Feb 25, 2026 | 426.00 | 426.00 | 398.00 | 406.00 | 406.00 | -3.56% | 78,000 |
| Feb 24, 2026 | 430.00 | 436.00 | 411.00 | 421.00 | 421.00 | -2.09% | 95,700 |
| Feb 20, 2026 | 454.00 | 459.00 | 426.00 | 430.00 | 430.00 | -5.49% | 79,900 |
| Feb 19, 2026 | 466.00 | 466.00 | 430.00 | 455.00 | 455.00 | -1.52% | 134,500 |
| Feb 18, 2026 | 442.00 | 478.00 | 435.00 | 462.00 | 462.00 | 7.19% | 172,500 |
| Feb 17, 2026 | 397.00 | 431.00 | 397.00 | 431.00 | 431.00 | 9.95% | 97,100 |
| Feb 16, 2026 | 399.00 | 426.00 | 390.00 | 392.00 | 392.00 | -1.01% | 116,000 |
| Feb 13, 2026 | 392.00 | 405.00 | 385.00 | 396.00 | 396.00 | -1.00% | 28,300 |
| Feb 12, 2026 | 403.00 | 406.00 | 394.00 | 400.00 | 400.00 | - | 59,400 |
| Feb 10, 2026 | 383.00 | 404.00 | 383.00 | 400.00 | 400.00 | 4.99% | 62,600 |
| Feb 9, 2026 | 409.00 | 415.00 | 375.00 | 381.00 | 381.00 | -5.93% | 126,200 |
| Feb 6, 2026 | 396.00 | 405.00 | 393.00 | 405.00 | 405.00 | 2.27% | 40,900 |
| Feb 5, 2026 | 392.00 | 403.00 | 380.00 | 396.00 | 396.00 | -0.50% | 110,100 |
| Feb 4, 2026 | 381.00 | 400.00 | 368.00 | 398.00 | 398.00 | 6.70% | 84,300 |
| Feb 3, 2026 | 364.00 | 388.00 | 363.00 | 373.00 | 373.00 | 2.75% | 77,300 |
| Feb 2, 2026 | 360.00 | 367.00 | 347.00 | 363.00 | 363.00 | 0.28% | 108,700 |
| Jan 30, 2026 | 354.00 | 365.00 | 348.00 | 362.00 | 362.00 | 4.62% | 50,300 |
| Jan 29, 2026 | 334.00 | 346.00 | 329.00 | 346.00 | 346.00 | 2.98% | 45,100 |
| Jan 28, 2026 | 341.00 | 362.00 | 336.00 | 336.00 | 336.00 | -2.61% | 92,300 |
| Jan 27, 2026 | 375.00 | 375.00 | 336.00 | 345.00 | 345.00 | -8.00% | 121,000 |
| Jan 26, 2026 | 382.00 | 392.00 | 372.00 | 375.00 | 375.00 | -1.83% | 47,400 |
| Jan 23, 2026 | 373.00 | 383.00 | 364.00 | 382.00 | 382.00 | 2.96% | 59,400 |
| Jan 22, 2026 | 370.00 | 379.00 | 353.00 | 371.00 | 371.00 | - | 68,000 |
| Jan 21, 2026 | 385.00 | 385.00 | 359.00 | 371.00 | 371.00 | 6.61% | 132,100 |
| Jan 20, 2026 | 323.00 | 350.00 | 318.00 | 348.00 | 348.00 | 8.41% | 63,700 |
| Jan 19, 2026 | 321.00 | 326.00 | 321.00 | 321.00 | 321.00 | 0.31% | 3,800 |
| Jan 16, 2026 | 321.00 | 331.00 | 314.00 | 320.00 | 320.00 | - | 19,700 |
| Jan 15, 2026 | 320.00 | 322.00 | 308.00 | 320.00 | 320.00 | 0.31% | 42,100 |
| Jan 14, 2026 | 333.00 | 335.00 | 319.00 | 319.00 | 319.00 | -4.20% | 27,800 |