Plat'Home Co., Ltd. (TYO:6836)
Japan · Delayed Price · Currency is JPY 897.00
+17.00 (1.93%)
May 28, 2026, 3:30 PM JST
Plat'Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 895.00 | 905.00 | 870.00 | 897.00 | 897.00 | 1.93% | 15,100 |
| May 27, 2026 | 897.00 | 905.00 | 871.00 | 880.00 | 880.00 | -2.22% | 10,900 |
| May 26, 2026 | 920.00 | 922.00 | 890.00 | 900.00 | 900.00 | -1.53% | 16,100 |
| May 25, 2026 | 897.00 | 923.00 | 874.00 | 914.00 | 914.00 | 5.42% | 19,100 |
| May 22, 2026 | 900.00 | 965.00 | 855.00 | 867.00 | 867.00 | -3.02% | 77,900 |
| May 21, 2026 | 810.00 | 910.00 | 810.00 | 894.00 | 894.00 | 10.37% | 30,600 |
| May 20, 2026 | 851.00 | 852.00 | 801.00 | 810.00 | 810.00 | -4.71% | 34,000 |
| May 19, 2026 | 868.00 | 902.00 | 850.00 | 850.00 | 850.00 | -2.07% | 19,700 |
| May 18, 2026 | 853.00 | 892.00 | 853.00 | 868.00 | 868.00 | 2.72% | 28,700 |
| May 15, 2026 | 859.00 | 876.00 | 844.00 | 845.00 | 845.00 | -1.17% | 20,000 |
| May 14, 2026 | 869.00 | 872.00 | 846.00 | 855.00 | 855.00 | -1.95% | 19,600 |
| May 13, 2026 | 842.00 | 885.00 | 842.00 | 872.00 | 872.00 | 1.75% | 30,500 |
| May 12, 2026 | 871.00 | 914.00 | 855.00 | 857.00 | 857.00 | -2.06% | 27,800 |
| May 11, 2026 | 857.00 | 890.00 | 852.00 | 875.00 | 875.00 | 1.86% | 36,500 |
| May 8, 2026 | 856.00 | 871.00 | 842.00 | 859.00 | 859.00 | 0.35% | 10,400 |
| May 7, 2026 | 834.00 | 867.00 | 831.00 | 856.00 | 856.00 | 2.27% | 22,000 |
| May 1, 2026 | 836.00 | 850.00 | 835.00 | 837.00 | 837.00 | 0.12% | 10,600 |
| Apr 30, 2026 | 829.00 | 848.00 | 823.00 | 836.00 | 836.00 | -0.59% | 18,800 |
| Apr 28, 2026 | 823.00 | 844.00 | 823.00 | 841.00 | 841.00 | 1.57% | 10,900 |
| Apr 27, 2026 | 851.00 | 854.00 | 821.00 | 828.00 | 828.00 | -1.78% | 42,700 |
| Apr 24, 2026 | 880.00 | 880.00 | 843.00 | 843.00 | 843.00 | -4.10% | 31,000 |
| Apr 23, 2026 | 913.00 | 913.00 | 869.00 | 879.00 | 879.00 | -3.51% | 57,900 |
| Apr 22, 2026 | 927.00 | 929.00 | 903.00 | 911.00 | 911.00 | -1.51% | 19,600 |
| Apr 21, 2026 | 934.00 | 939.00 | 913.00 | 925.00 | 925.00 | -1.07% | 24,000 |
| Apr 20, 2026 | 905.00 | 946.00 | 905.00 | 935.00 | 935.00 | 3.31% | 64,900 |
| Apr 17, 2026 | 914.00 | 918.00 | 901.00 | 905.00 | 905.00 | -0.98% | 18,000 |
| Apr 16, 2026 | 928.00 | 945.00 | 914.00 | 914.00 | 914.00 | -1.30% | 39,400 |
| Apr 15, 2026 | 914.00 | 926.00 | 909.00 | 926.00 | 926.00 | 2.55% | 25,600 |
| Apr 14, 2026 | 916.00 | 922.00 | 902.00 | 903.00 | 903.00 | 0.22% | 20,800 |
| Apr 13, 2026 | 881.00 | 918.00 | 881.00 | 901.00 | 901.00 | 0.67% | 38,300 |
| Apr 10, 2026 | 919.00 | 928.00 | 890.00 | 895.00 | 895.00 | -3.03% | 57,100 |
| Apr 9, 2026 | 942.00 | 948.00 | 918.00 | 923.00 | 923.00 | -2.74% | 44,000 |
| Apr 8, 2026 | 921.00 | 949.00 | 917.00 | 949.00 | 949.00 | 4.06% | 67,900 |
| Apr 7, 2026 | 958.00 | 976.00 | 910.00 | 912.00 | 912.00 | -5.10% | 103,400 |
| Apr 6, 2026 | 950.00 | 982.00 | 934.00 | 961.00 | 961.00 | 2.78% | 128,400 |
| Apr 3, 2026 | 949.00 | 962.00 | 925.00 | 935.00 | 935.00 | 0.97% | 95,300 |
| Apr 2, 2026 | 972.00 | 990.00 | 923.00 | 926.00 | 926.00 | -7.58% | 209,600 |
| Apr 1, 2026 | 1,005.00 | 1,046.00 | 984.00 | 1,002.00 | 1,002.00 | -0.89% | 242,900 |
| Mar 31, 2026 | 940.00 | 1,090.00 | 929.00 | 1,011.00 | 1,011.00 | 7.55% | 946,900 |
| Mar 30, 2026 | 1,030.00 | 1,063.00 | 940.00 | 940.00 | 940.00 | -9.62% | 255,700 |
| Mar 27, 2026 | 1,074.00 | 1,306.00 | 1,022.00 | 1,040.00 | 1,040.00 | -3.44% | 1,760,500 |
| Mar 26, 2026 | 1,031.00 | 1,220.00 | 1,002.00 | 1,077.00 | 1,077.00 | -1.28% | 1,132,900 |
| Mar 25, 2026 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 15.94% | 84,900 |
| Mar 24, 2026 | 802.00 | 941.00 | 795.00 | 941.00 | 941.00 | 18.96% | 278,700 |
| Mar 23, 2026 | 807.00 | 807.00 | 780.00 | 791.00 | 791.00 | -4.12% | 40,100 |
| Mar 19, 2026 | 839.00 | 839.00 | 819.00 | 825.00 | 825.00 | -3.40% | 35,400 |
| Mar 18, 2026 | 841.00 | 867.00 | 841.00 | 854.00 | 854.00 | 0.47% | 29,600 |
| Mar 17, 2026 | 841.00 | 870.00 | 841.00 | 850.00 | 850.00 | 0.47% | 32,500 |
| Mar 16, 2026 | 866.00 | 874.00 | 845.00 | 846.00 | 846.00 | -2.20% | 21,900 |
| Mar 13, 2026 | 842.00 | 865.00 | 841.00 | 865.00 | 865.00 | 1.53% | 19,700 |