Placo Co., Ltd. (TYO:6347)
Japan · Delayed Price · Currency is JPY 248.00
+3.00 (1.22%)
Jun 4, 2026, 3:30 PM JST
Placo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 242.00 | 248.00 | 241.00 | 248.00 | 248.00 | 1.22% | 27,200 |
| Jun 3, 2026 | 253.00 | 256.00 | 244.00 | 245.00 | 245.00 | -3.16% | 79,600 |
| Jun 2, 2026 | 260.00 | 260.00 | 248.00 | 253.00 | 253.00 | -3.80% | 77,000 |
| Jun 1, 2026 | 274.00 | 276.00 | 260.00 | 263.00 | 263.00 | -3.31% | 87,600 |
| May 29, 2026 | 279.00 | 281.00 | 271.00 | 272.00 | 272.00 | -2.86% | 66,000 |
| May 28, 2026 | 284.00 | 285.00 | 271.00 | 280.00 | 280.00 | -1.06% | 197,100 |
| May 27, 2026 | 361.00 | 384.00 | 278.00 | 283.00 | 283.00 | -17.97% | 1,149,200 |
| May 26, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 30.19% | 63,300 |
| May 25, 2026 | 268.00 | 270.00 | 262.00 | 265.00 | 265.00 | - | 12,700 |
| May 22, 2026 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | 1.92% | 24,600 |
| May 21, 2026 | 259.00 | 262.00 | 255.00 | 260.00 | 260.00 | 0.39% | 24,900 |
| May 20, 2026 | 269.00 | 269.00 | 255.00 | 259.00 | 259.00 | -3.72% | 53,000 |
| May 19, 2026 | 269.00 | 274.00 | 268.00 | 269.00 | 269.00 | 0.37% | 28,700 |
| May 18, 2026 | 273.00 | 274.00 | 249.00 | 268.00 | 268.00 | -3.25% | 88,100 |
| May 15, 2026 | 280.00 | 280.00 | 270.00 | 277.00 | 277.00 | -1.42% | 31,700 |
| May 14, 2026 | 273.00 | 281.00 | 266.00 | 281.00 | 281.00 | 3.69% | 25,300 |
| May 13, 2026 | 270.00 | 272.00 | 267.00 | 271.00 | 271.00 | -0.73% | 25,700 |
| May 12, 2026 | 282.00 | 286.00 | 273.00 | 273.00 | 273.00 | -3.19% | 62,500 |
| May 11, 2026 | 281.00 | 285.00 | 281.00 | 282.00 | 282.00 | 0.36% | 19,000 |
| May 8, 2026 | 285.00 | 286.00 | 279.00 | 281.00 | 281.00 | -3.44% | 74,400 |
| May 7, 2026 | 290.00 | 292.00 | 287.00 | 291.00 | 291.00 | 1.75% | 29,100 |
| May 1, 2026 | 287.00 | 288.00 | 283.00 | 286.00 | 286.00 | -1.04% | 55,100 |
| Apr 30, 2026 | 300.00 | 300.00 | 289.00 | 289.00 | 289.00 | -3.67% | 83,600 |
| Apr 28, 2026 | 290.00 | 317.00 | 287.00 | 300.00 | 300.00 | 3.45% | 307,300 |
| Apr 27, 2026 | 296.00 | 297.00 | 286.00 | 290.00 | 290.00 | -3.33% | 98,900 |
| Apr 24, 2026 | 306.00 | 309.00 | 291.00 | 300.00 | 300.00 | -2.91% | 171,400 |
| Apr 23, 2026 | 327.00 | 328.00 | 299.00 | 309.00 | 309.00 | -9.12% | 318,900 |
| Apr 22, 2026 | 401.00 | 415.00 | 326.00 | 340.00 | 340.00 | -5.82% | 1,701,200 |
| Apr 21, 2026 | 361.00 | 361.00 | 352.00 | 361.00 | 361.00 | 28.47% | 249,400 |
| Apr 20, 2026 | 294.00 | 294.00 | 278.00 | 281.00 | 281.00 | -1.06% | 76,200 |
| Apr 17, 2026 | 296.00 | 300.00 | 278.00 | 284.00 | 284.00 | -6.27% | 202,600 |
| Apr 16, 2026 | 328.00 | 348.00 | 301.00 | 303.00 | 303.00 | 2.36% | 894,600 |
| Apr 15, 2026 | 270.00 | 347.00 | 264.00 | 296.00 | 296.00 | 10.86% | 1,728,300 |
| Apr 14, 2026 | 272.00 | 273.00 | 260.00 | 267.00 | 267.00 | -1.84% | 49,500 |
| Apr 13, 2026 | 280.00 | 282.00 | 272.00 | 272.00 | 272.00 | -3.55% | 15,400 |
| Apr 10, 2026 | 284.00 | 285.00 | 276.00 | 282.00 | 282.00 | -0.70% | 21,200 |
| Apr 9, 2026 | 288.00 | 288.00 | 279.00 | 284.00 | 284.00 | -0.35% | 23,600 |
| Apr 8, 2026 | 277.00 | 288.00 | 276.00 | 285.00 | 285.00 | 4.01% | 26,700 |
| Apr 7, 2026 | 275.00 | 280.00 | 271.00 | 274.00 | 274.00 | 0.37% | 46,000 |
| Apr 6, 2026 | 288.00 | 288.00 | 271.00 | 273.00 | 273.00 | -3.19% | 41,500 |
| Apr 3, 2026 | 289.00 | 312.00 | 278.00 | 282.00 | 282.00 | -0.70% | 151,300 |
| Apr 2, 2026 | 290.00 | 296.00 | 278.00 | 284.00 | 284.00 | -3.40% | 81,200 |
| Apr 1, 2026 | 304.00 | 306.00 | 288.00 | 294.00 | 294.00 | -1.34% | 58,300 |
| Mar 31, 2026 | 299.00 | 299.00 | 290.00 | 298.00 | 298.00 | - | 28,000 |
| Mar 30, 2026 | 296.00 | 298.00 | 282.00 | 298.00 | 298.00 | 1.02% | 48,400 |
| Mar 27, 2026 | 332.00 | 332.00 | 300.00 | 301.00 | 295.00 | -10.15% | 89,200 |
| Mar 26, 2026 | 297.00 | 335.00 | 294.00 | 335.00 | 328.32 | 4.36% | 309,100 |
| Mar 25, 2026 | 326.00 | 327.00 | 318.00 | 321.00 | 314.60 | -0.31% | 16,300 |
| Mar 24, 2026 | 331.00 | 331.00 | 313.00 | 322.00 | 315.58 | 0.94% | 25,800 |
| Mar 23, 2026 | 362.00 | 362.00 | 315.00 | 319.00 | 312.64 | -11.88% | 115,900 |