Placo Co., Ltd. (TYO:6347)
Japan · Delayed Price · Currency is JPY 252.00
-1.00 (-0.40%)
Sep 25, 2025, 3:30 PM JST
Placo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 253.00 | 254.00 | 251.00 | 252.00 | 252.00 | - | 10,100 |
| Sep 24, 2025 | 252.00 | 254.00 | 247.00 | 252.00 | 252.00 | 1.20% | 33,700 |
| Sep 22, 2025 | 246.00 | 251.00 | 246.00 | 249.00 | 249.00 | 1.63% | 24,200 |
| Sep 19, 2025 | 239.00 | 250.00 | 239.00 | 245.00 | 245.00 | 2.94% | 26,500 |
| Sep 18, 2025 | 240.00 | 248.00 | 238.00 | 238.00 | 238.00 | -0.42% | 19,700 |
| Sep 17, 2025 | 233.00 | 252.00 | 233.00 | 239.00 | 239.00 | 2.58% | 54,800 |
| Sep 16, 2025 | 243.00 | 243.00 | 233.00 | 233.00 | 233.00 | -2.92% | 54,800 |
| Sep 12, 2025 | 253.00 | 288.00 | 240.00 | 240.00 | 240.00 | -0.41% | 456,600 |
| Sep 11, 2025 | 239.00 | 246.00 | 236.00 | 241.00 | 241.00 | 0.84% | 456,600 |
| Sep 10, 2025 | 239.00 | 239.00 | 234.00 | 239.00 | 239.00 | 0.84% | 17,500 |
| Sep 9, 2025 | 231.00 | 238.00 | 229.00 | 237.00 | 237.00 | 2.60% | 13,200 |
| Sep 8, 2025 | 226.00 | 231.00 | 226.00 | 231.00 | 231.00 | 3.13% | 7,800 |
| Sep 5, 2025 | 227.00 | 227.00 | 223.00 | 224.00 | 224.00 | -0.88% | 14,800 |
| Sep 4, 2025 | 231.00 | 231.00 | 226.00 | 226.00 | 226.00 | -1.31% | 20,600 |
| Sep 3, 2025 | 229.00 | 233.00 | 228.00 | 229.00 | 229.00 | 0.44% | 8,600 |
| Sep 2, 2025 | 239.00 | 240.00 | 228.00 | 228.00 | 228.00 | -2.98% | 34,200 |
| Sep 1, 2025 | 239.00 | 239.00 | 228.00 | 235.00 | 235.00 | 0.43% | 35,000 |
| Aug 29, 2025 | 243.00 | 253.00 | 232.00 | 234.00 | 234.00 | -5.26% | 85,100 |
| Aug 28, 2025 | 235.00 | 252.00 | 231.00 | 247.00 | 247.00 | 5.11% | 219,100 |
| Aug 27, 2025 | 232.00 | 235.00 | 231.00 | 235.00 | 235.00 | - | 34,400 |
| Aug 26, 2025 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | - | 28,400 |
| Aug 25, 2025 | 228.00 | 235.00 | 225.00 | 235.00 | 235.00 | 2.62% | 23,100 |
| Aug 22, 2025 | 227.00 | 229.00 | 224.00 | 229.00 | 229.00 | 0.88% | 15,100 |
| Aug 21, 2025 | 222.00 | 227.00 | 221.00 | 227.00 | 227.00 | 2.71% | 23,400 |
| Aug 20, 2025 | 229.00 | 229.00 | 221.00 | 221.00 | 221.00 | -3.49% | 25,400 |
| Aug 19, 2025 | 230.00 | 230.00 | 228.00 | 229.00 | 229.00 | -0.87% | 13,900 |
| Aug 18, 2025 | 229.00 | 232.00 | 225.00 | 231.00 | 231.00 | -0.86% | 25,800 |
| Aug 15, 2025 | 221.00 | 235.00 | 221.00 | 233.00 | 233.00 | 4.48% | 59,900 |
| Aug 14, 2025 | 224.00 | 225.00 | 220.00 | 223.00 | 223.00 | - | 13,600 |
| Aug 13, 2025 | 218.00 | 224.00 | 218.00 | 223.00 | 223.00 | 2.29% | 18,400 |
| Aug 12, 2025 | 215.00 | 225.00 | 213.00 | 218.00 | 218.00 | -0.91% | 62,200 |
| Aug 8, 2025 | 226.00 | 230.00 | 219.00 | 220.00 | 220.00 | -0.90% | 43,100 |
| Aug 7, 2025 | 225.00 | 232.00 | 220.00 | 222.00 | 222.00 | -0.45% | 110,400 |
| Aug 6, 2025 | 231.00 | 232.00 | 220.00 | 223.00 | 223.00 | -0.89% | 179,000 |
| Aug 5, 2025 | 208.00 | 238.00 | 208.00 | 225.00 | 225.00 | 9.76% | 636,600 |
| Aug 4, 2025 | 204.00 | 207.00 | 203.00 | 205.00 | 205.00 | -1.44% | 22,900 |
| Aug 1, 2025 | 204.00 | 210.00 | 203.00 | 208.00 | 208.00 | 2.46% | 28,400 |
| Jul 31, 2025 | 205.00 | 207.00 | 202.00 | 203.00 | 203.00 | 0.50% | 128,600 |
| Jul 30, 2025 | 202.00 | 204.00 | 201.00 | 202.00 | 202.00 | - | 46,900 |
| Jul 29, 2025 | 205.00 | 205.00 | 201.00 | 202.00 | 202.00 | -1.46% | 55,800 |
| Jul 28, 2025 | 210.00 | 210.00 | 204.00 | 205.00 | 205.00 | -0.49% | 58,800 |
| Jul 25, 2025 | 213.00 | 213.00 | 206.00 | 206.00 | 206.00 | -3.29% | 33,600 |
| Jul 24, 2025 | 211.00 | 213.00 | 208.00 | 213.00 | 213.00 | 0.95% | 37,100 |
| Jul 23, 2025 | 217.00 | 217.00 | 208.00 | 211.00 | 211.00 | 0.96% | 69,000 |
| Jul 22, 2025 | 211.00 | 214.00 | 209.00 | 209.00 | 209.00 | -0.48% | 31,700 |
| Jul 18, 2025 | 214.00 | 214.00 | 204.00 | 210.00 | 210.00 | - | 157,500 |
| Jul 17, 2025 | 219.00 | 221.00 | 209.00 | 210.00 | 210.00 | -4.11% | 78,900 |
| Jul 16, 2025 | 217.00 | 219.00 | 214.00 | 219.00 | 219.00 | 1.39% | 14,400 |
| Jul 15, 2025 | 218.00 | 219.00 | 213.00 | 216.00 | 216.00 | 0.47% | 34,100 |
| Jul 14, 2025 | 227.00 | 232.00 | 215.00 | 215.00 | 215.00 | -2.27% | 56,800 |