Placo Co., Ltd. (TYO:6347)
Japan · Delayed Price · Currency is JPY 247.00
-4.00 (-1.59%)
Oct 26, 2026, 9:47 AM JST
Placo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 251.00 | 251.00 | 247.00 | 247.00 | 247.00 | -1.59% | 32,000 |
| Oct 23, 2026 | 259.00 | 259.00 | 240.00 | 251.00 | 251.00 | -3.09% | 29,900 |
| Oct 22, 2026 | 269.00 | 277.00 | 258.00 | 259.00 | 259.00 | -8.80% | 64,500 |
| Oct 21, 2026 | 245.00 | 284.00 | 242.00 | 284.00 | 284.00 | 15.92% | 53,300 |
| Oct 20, 2026 | 247.00 | 247.00 | 236.00 | 245.00 | 245.00 | -0.41% | 19,100 |
| Oct 19, 2026 | 243.00 | 246.00 | 239.00 | 246.00 | 246.00 | 0.82% | 4,700 |
| Oct 16, 2026 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 0.83% | 1,800 |
| Oct 15, 2026 | 242.00 | 246.00 | 237.00 | 242.00 | 242.00 | -1.63% | 12,300 |
| Oct 14, 2026 | 244.00 | 246.00 | 243.00 | 246.00 | 246.00 | - | 3,400 |
| Oct 13, 2026 | 246.00 | 246.00 | 243.00 | 246.00 | 246.00 | - | 8,200 |
| Oct 9, 2026 | 245.00 | 246.00 | 244.00 | 246.00 | 246.00 | - | 3,300 |
| Oct 8, 2026 | 248.00 | 248.00 | 241.00 | 246.00 | 246.00 | - | 4,200 |
| Oct 7, 2026 | 245.00 | 246.00 | 235.00 | 246.00 | 246.00 | 0.41% | 7,100 |
| Oct 6, 2026 | 245.00 | 245.00 | 242.00 | 245.00 | 245.00 | 0.41% | 74,400 |
| Oct 5, 2026 | 244.00 | 244.00 | 239.00 | 244.00 | 244.00 | - | 7,100 |
| Oct 2, 2026 | 245.00 | 245.00 | 240.00 | 244.00 | 244.00 | - | 31,800 |
| Oct 1, 2026 | 248.00 | 248.00 | 228.00 | 244.00 | 244.00 | -2.01% | 46,500 |
| Sep 30, 2026 | 249.00 | 249.00 | 247.00 | 249.00 | 249.00 | -0.40% | 11,600 |
| Sep 29, 2026 | 252.00 | 252.00 | 249.00 | 250.00 | 250.00 | -1.19% | 5,300 |
| Sep 28, 2026 | 249.00 | 253.00 | 249.00 | 253.00 | 253.00 | 1.61% | 5,300 |
| Sep 25, 2026 | 250.00 | 250.00 | 247.00 | 249.00 | 249.00 | - | 4,100 |
| Sep 24, 2026 | 252.00 | 252.00 | 248.00 | 249.00 | 249.00 | - | 10,000 |
| Sep 18, 2026 | 245.00 | 249.00 | 243.00 | 249.00 | 249.00 | -0.40% | 12,600 |
| Sep 17, 2026 | 249.00 | 250.00 | 246.00 | 250.00 | 250.00 | 0.40% | 3,700 |
| Sep 16, 2026 | 247.00 | 249.00 | 243.00 | 249.00 | 249.00 | 1.22% | 8,700 |
| Sep 15, 2026 | 243.00 | 247.00 | 243.00 | 246.00 | 246.00 | 0.41% | 2,700 |
| Sep 14, 2026 | 245.00 | 246.00 | 242.00 | 245.00 | 245.00 | - | 4,400 |
| Sep 11, 2026 | 245.00 | 246.00 | 242.00 | 245.00 | 245.00 | - | 5,000 |
| Sep 10, 2026 | 244.00 | 246.00 | 241.00 | 245.00 | 245.00 | -0.81% | 18,200 |
| Sep 9, 2026 | 248.00 | 250.00 | 246.00 | 247.00 | 247.00 | -0.40% | 12,100 |
| Sep 8, 2026 | 251.00 | 251.00 | 247.00 | 248.00 | 248.00 | - | 7,900 |
| Sep 7, 2026 | 248.00 | 250.00 | 248.00 | 248.00 | 248.00 | -0.40% | 8,000 |
| Sep 4, 2026 | 249.00 | 250.00 | 247.00 | 249.00 | 249.00 | 0.40% | 4,500 |
| Sep 3, 2026 | 248.00 | 249.00 | 246.00 | 248.00 | 248.00 | -1.59% | 27,700 |
| Sep 2, 2026 | 255.00 | 258.00 | 252.00 | 252.00 | 252.00 | -2.70% | 19,300 |
| Sep 1, 2026 | 260.00 | 263.00 | 257.00 | 259.00 | 259.00 | -1.89% | 17,900 |
| Aug 31, 2026 | 265.00 | 265.00 | 258.00 | 264.00 | 264.00 | -0.38% | 27,300 |
| Aug 28, 2026 | 265.00 | 266.00 | 262.00 | 265.00 | 265.00 | - | 5,000 |
| Aug 27, 2026 | 262.00 | 266.00 | 262.00 | 265.00 | 265.00 | -0.38% | 9,700 |
| Aug 26, 2026 | 263.00 | 267.00 | 261.00 | 266.00 | 266.00 | 1.53% | 22,600 |
| Aug 25, 2026 | 257.00 | 264.00 | 256.00 | 262.00 | 262.00 | 2.34% | 28,100 |
| Aug 24, 2026 | 257.00 | 257.00 | 251.00 | 256.00 | 256.00 | 1.19% | 15,200 |
| Aug 21, 2026 | 256.00 | 256.00 | 252.00 | 253.00 | 253.00 | -1.17% | 14,500 |
| Aug 20, 2026 | 255.00 | 257.00 | 251.00 | 256.00 | 256.00 | 2.40% | 22,200 |
| Aug 19, 2026 | 251.00 | 252.00 | 248.00 | 250.00 | 250.00 | -0.40% | 5,800 |
| Aug 18, 2026 | 251.00 | 252.00 | 245.00 | 251.00 | 251.00 | 0.80% | 21,100 |
| Aug 17, 2026 | 251.00 | 253.00 | 246.00 | 249.00 | 249.00 | -0.40% | 30,900 |
| Aug 14, 2026 | 250.00 | 255.00 | 250.00 | 250.00 | 250.00 | -1.96% | 25,400 |
| Aug 13, 2026 | 253.00 | 255.00 | 251.00 | 255.00 | 255.00 | - | 18,500 |
| Aug 12, 2026 | 270.00 | 270.00 | 252.00 | 255.00 | 255.00 | -9.57% | 87,100 |