Placo Co., Ltd. (TYO:6347)
Japan · Delayed Price · Currency is JPY 253.00
-3.00 (-1.17%)
Aug 21, 2026, 3:30 PM JST
Placo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 273.00 | 282.00 | 268.00 | 282.00 | 282.00 | 4.44% | 123,000 |
| Aug 7, 2026 | 266.00 | 270.00 | 265.00 | 270.00 | 270.00 | 2.27% | 20,200 |
| Aug 6, 2026 | 263.00 | 268.00 | 262.00 | 264.00 | 264.00 | - | 12,000 |
| Aug 5, 2026 | 253.00 | 265.00 | 252.00 | 264.00 | 264.00 | 5.60% | 16,100 |
| Aug 4, 2026 | 252.00 | 256.00 | 249.00 | 250.00 | 250.00 | -0.40% | 11,200 |
| Aug 3, 2026 | 252.00 | 252.00 | 249.00 | 251.00 | 251.00 | - | 4,000 |
| Jul 31, 2026 | 246.00 | 252.00 | 243.00 | 251.00 | 251.00 | 2.03% | 11,300 |
| Jul 30, 2026 | 251.00 | 252.00 | 242.00 | 246.00 | 246.00 | -1.99% | 13,300 |
| Jul 29, 2026 | 254.00 | 254.00 | 245.00 | 251.00 | 251.00 | -2.71% | 28,100 |
| Jul 28, 2026 | 263.00 | 263.00 | 253.00 | 258.00 | 258.00 | -1.90% | 17,600 |
| Jul 27, 2026 | 260.00 | 268.00 | 259.00 | 263.00 | 263.00 | 1.15% | 32,200 |
| Jul 24, 2026 | 262.00 | 262.00 | 253.00 | 260.00 | 260.00 | -0.76% | 20,400 |
| Jul 23, 2026 | 259.00 | 263.00 | 256.00 | 262.00 | 262.00 | 1.55% | 16,800 |
| Jul 22, 2026 | 258.00 | 263.00 | 256.00 | 258.00 | 258.00 | 0.78% | 12,500 |
| Jul 21, 2026 | 255.00 | 263.00 | 254.00 | 256.00 | 256.00 | 1.59% | 16,900 |
| Jul 17, 2026 | 269.00 | 273.00 | 250.00 | 252.00 | 252.00 | -8.70% | 25,700 |
| Jul 16, 2026 | 274.00 | 276.00 | 264.00 | 276.00 | 276.00 | 0.73% | 16,500 |
| Jul 15, 2026 | 269.00 | 274.00 | 264.00 | 274.00 | 274.00 | 3.79% | 32,300 |
| Jul 14, 2026 | 258.00 | 264.00 | 258.00 | 264.00 | 264.00 | 1.15% | 12,400 |
| Jul 13, 2026 | 258.00 | 263.00 | 257.00 | 261.00 | 261.00 | 1.16% | 17,500 |
| Jul 10, 2026 | 260.00 | 260.00 | 255.00 | 258.00 | 258.00 | 0.78% | 6,400 |
| Jul 9, 2026 | 260.00 | 261.00 | 254.00 | 256.00 | 256.00 | -1.16% | 5,100 |
| Jul 8, 2026 | 263.00 | 263.00 | 252.00 | 259.00 | 259.00 | -1.52% | 19,300 |
| Jul 7, 2026 | 261.00 | 264.00 | 258.00 | 263.00 | 263.00 | 0.77% | 8,300 |
| Jul 6, 2026 | 261.00 | 262.00 | 259.00 | 261.00 | 261.00 | - | 13,200 |
| Jul 3, 2026 | 256.00 | 261.00 | 252.00 | 261.00 | 261.00 | 1.95% | 7,500 |
| Jul 2, 2026 | 250.00 | 256.00 | 246.00 | 256.00 | 256.00 | 2.40% | 12,400 |
| Jul 1, 2026 | 254.00 | 254.00 | 245.00 | 250.00 | 250.00 | 0.40% | 19,600 |
| Jun 30, 2026 | 243.00 | 251.00 | 239.00 | 249.00 | 249.00 | -3.11% | 39,600 |
| Jun 29, 2026 | 262.00 | 262.00 | 254.00 | 257.00 | 257.00 | -1.91% | 18,700 |
| Jun 26, 2026 | 272.00 | 272.00 | 260.00 | 262.00 | 262.00 | -3.68% | 19,600 |
| Jun 25, 2026 | 267.00 | 276.00 | 260.00 | 272.00 | 272.00 | 1.87% | 60,700 |
| Jun 24, 2026 | 267.00 | 270.00 | 261.00 | 267.00 | 267.00 | - | 45,500 |
| Jun 23, 2026 | 279.00 | 279.00 | 263.00 | 267.00 | 267.00 | -2.91% | 38,200 |
| Jun 22, 2026 | 258.00 | 275.00 | 258.00 | 275.00 | 275.00 | 6.59% | 36,400 |
| Jun 19, 2026 | 252.00 | 265.00 | 251.00 | 258.00 | 258.00 | 0.78% | 23,300 |
| Jun 18, 2026 | 249.00 | 256.00 | 248.00 | 256.00 | 256.00 | 0.79% | 25,600 |
| Jun 17, 2026 | 235.00 | 254.00 | 233.00 | 254.00 | 254.00 | 6.28% | 29,600 |
| Jun 16, 2026 | 240.00 | 240.00 | 230.00 | 239.00 | 239.00 | -0.42% | 27,900 |
| Jun 15, 2026 | 241.00 | 244.00 | 237.00 | 240.00 | 240.00 | - | 12,300 |
| Jun 12, 2026 | 243.00 | 243.00 | 234.00 | 240.00 | 240.00 | -1.64% | 27,200 |
| Jun 11, 2026 | 257.00 | 257.00 | 235.00 | 244.00 | 244.00 | 0.41% | 49,100 |