Placo Co., Ltd. (TYO:6347)
Japan · Delayed Price · Currency is JPY 282.00
+1.00 (0.36%)
May 11, 2026, 3:30 PM JST
Placo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.00% | 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 |
| Mar 19, 2026 | 382.00 | 382.00 | 356.00 | 362.00 | 354.78 | -4.74% | 31,800 |
| Mar 18, 2026 | 371.00 | 384.00 | 371.00 | 380.00 | 372.43 | 3.26% | 23,100 |
| Mar 17, 2026 | 371.00 | 378.00 | 368.00 | 368.00 | 360.66 | -1.60% | 13,000 |
| Mar 16, 2026 | 363.00 | 380.00 | 363.00 | 374.00 | 366.54 | 1.63% | 36,700 |
| Mar 13, 2026 | 371.00 | 371.00 | 354.00 | 368.00 | 360.66 | -2.90% | 95,600 |
| Mar 12, 2026 | 384.00 | 386.00 | 364.00 | 379.00 | 371.45 | -2.57% | 116,400 |
| Mar 11, 2026 | 395.00 | 396.00 | 376.00 | 389.00 | 381.25 | -0.77% | 123,500 |
| Mar 10, 2026 | 394.00 | 404.00 | 387.00 | 392.00 | 384.19 | 2.62% | 81,800 |
| Mar 9, 2026 | 379.00 | 395.00 | 368.00 | 382.00 | 374.39 | -3.29% | 114,700 |
| Mar 6, 2026 | 378.00 | 396.00 | 371.00 | 395.00 | 387.13 | 3.40% | 57,000 |
| Mar 5, 2026 | 392.00 | 403.00 | 382.00 | 382.00 | 374.39 | 0.53% | 51,400 |
| Mar 4, 2026 | 373.00 | 386.00 | 356.00 | 380.00 | 372.43 | 1.06% | 93,200 |
| Mar 3, 2026 | 405.00 | 405.00 | 375.00 | 376.00 | 368.50 | -8.07% | 59,300 |
| Mar 2, 2026 | 398.00 | 414.00 | 382.00 | 409.00 | 400.85 | 2.76% | 117,100 |
| Feb 27, 2026 | 413.00 | 413.00 | 394.00 | 398.00 | 390.07 | -3.16% | 61,400 |
| Feb 26, 2026 | 412.00 | 430.00 | 410.00 | 411.00 | 402.81 | 1.23% | 45,800 |
| Feb 25, 2026 | 426.00 | 426.00 | 398.00 | 406.00 | 397.91 | -3.56% | 78,000 |
| Feb 24, 2026 | 430.00 | 436.00 | 411.00 | 421.00 | 412.61 | -2.09% | 95,700 |