PLANT Co.,Ltd. (TYO:7646)
Japan · Delayed Price · Currency is JPY 2,055.00
-5.00 (-0.24%)
Feb 16, 2026, 3:30 PM JST
PLANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 2,017.00 | 2,055.00 | 2,001.00 | 2,055.00 | 2,055.00 | -0.24% | 13,300 |
| Feb 13, 2026 | 2,071.00 | 2,095.00 | 2,060.00 | 2,060.00 | 2,060.00 | -0.58% | 7,000 |
| Feb 12, 2026 | 2,086.00 | 2,086.00 | 2,058.00 | 2,072.00 | 2,072.00 | 0.68% | 4,700 |
| Feb 10, 2026 | 2,045.00 | 2,070.00 | 2,045.00 | 2,058.00 | 2,058.00 | 0.73% | 5,500 |
| Feb 9, 2026 | 2,070.00 | 2,071.00 | 2,032.00 | 2,043.00 | 2,043.00 | -0.39% | 8,200 |
| Feb 6, 2026 | 2,052.00 | 2,052.00 | 2,030.00 | 2,051.00 | 2,051.00 | 0.20% | 6,200 |
| Feb 5, 2026 | 2,066.00 | 2,066.00 | 2,040.00 | 2,047.00 | 2,047.00 | 0.69% | 5,400 |
| Feb 4, 2026 | 2,029.00 | 2,056.00 | 2,028.00 | 2,033.00 | 2,033.00 | 0.59% | 6,000 |
| Feb 3, 2026 | 2,002.00 | 2,028.00 | 2,002.00 | 2,021.00 | 2,021.00 | 1.05% | 7,400 |
| Feb 2, 2026 | 2,025.00 | 2,035.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.14% | 8,600 |
| Jan 30, 2026 | 2,000.00 | 2,024.00 | 1,990.00 | 2,023.00 | 2,023.00 | 1.15% | 8,500 |
| Jan 29, 2026 | 2,001.00 | 2,022.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 13,100 |
| Jan 28, 2026 | 1,989.00 | 2,020.00 | 1,975.00 | 2,000.00 | 2,000.00 | -0.30% | 20,200 |
| Jan 27, 2026 | 2,117.00 | 2,117.00 | 1,980.00 | 2,006.00 | 2,006.00 | -4.70% | 43,300 |
| Jan 26, 2026 | 2,098.00 | 2,115.00 | 2,083.00 | 2,105.00 | 2,105.00 | 0.05% | 10,200 |
| Jan 23, 2026 | 2,133.00 | 2,133.00 | 2,101.00 | 2,104.00 | 2,104.00 | -0.38% | 5,500 |
| Jan 22, 2026 | 2,134.00 | 2,156.00 | 2,112.00 | 2,112.00 | 2,112.00 | -0.66% | 6,000 |
| Jan 21, 2026 | 2,159.00 | 2,159.00 | 2,111.00 | 2,126.00 | 2,126.00 | -1.98% | 9,500 |
| Jan 20, 2026 | 2,156.00 | 2,169.00 | 2,144.00 | 2,169.00 | 2,169.00 | 1.36% | 20,300 |
| Jan 19, 2026 | 2,091.00 | 2,147.00 | 2,072.00 | 2,140.00 | 2,140.00 | 4.39% | 27,900 |
| Jan 16, 2026 | 2,077.00 | 2,077.00 | 2,031.00 | 2,050.00 | 2,050.00 | -1.06% | 9,500 |
| Jan 15, 2026 | 2,086.00 | 2,090.00 | 2,065.00 | 2,072.00 | 2,072.00 | -0.77% | 13,100 |
| Jan 14, 2026 | 2,061.00 | 2,095.00 | 2,061.00 | 2,088.00 | 2,088.00 | 2.35% | 18,900 |
| Jan 13, 2026 | 1,999.00 | 2,047.00 | 1,999.00 | 2,040.00 | 2,040.00 | 3.08% | 22,200 |
| Jan 9, 2026 | 1,966.00 | 1,984.00 | 1,966.00 | 1,979.00 | 1,979.00 | 0.66% | 10,000 |
| Jan 8, 2026 | 1,965.00 | 1,970.00 | 1,958.00 | 1,966.00 | 1,966.00 | -0.10% | 2,600 |
| Jan 7, 2026 | 1,967.00 | 1,974.00 | 1,962.00 | 1,968.00 | 1,968.00 | 0.51% | 6,000 |
| Jan 6, 2026 | 1,964.00 | 1,969.00 | 1,950.00 | 1,958.00 | 1,958.00 | -0.56% | 7,700 |
| Jan 5, 2026 | 1,959.00 | 1,969.00 | 1,942.00 | 1,969.00 | 1,969.00 | 1.55% | 21,200 |
| Dec 30, 2025 | 1,927.00 | 1,949.00 | 1,913.00 | 1,939.00 | 1,939.00 | 0.94% | 8,300 |
| Dec 29, 2025 | 1,899.00 | 1,930.00 | 1,898.00 | 1,921.00 | 1,921.00 | 2.02% | 8,400 |
| Dec 26, 2025 | 1,897.00 | 1,900.00 | 1,883.00 | 1,883.00 | 1,883.00 | -0.11% | 6,800 |
| Dec 25, 2025 | 1,886.00 | 1,886.00 | 1,865.00 | 1,885.00 | 1,885.00 | 0.69% | 4,600 |
| Dec 24, 2025 | 1,889.00 | 1,900.00 | 1,872.00 | 1,872.00 | 1,872.00 | -0.43% | 6,500 |
| Dec 23, 2025 | 1,888.00 | 1,888.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0.27% | 3,500 |
| Dec 22, 2025 | 1,870.00 | 1,879.00 | 1,870.00 | 1,875.00 | 1,875.00 | 0.37% | 4,700 |
| Dec 19, 2025 | 1,868.00 | 1,868.00 | 1,862.00 | 1,868.00 | 1,868.00 | 0.38% | 3,300 |
| Dec 18, 2025 | 1,860.00 | 1,872.00 | 1,856.00 | 1,861.00 | 1,861.00 | -0.59% | 3,200 |
| Dec 17, 2025 | 1,865.00 | 1,880.00 | 1,859.00 | 1,872.00 | 1,872.00 | 0.59% | 11,400 |
| Dec 16, 2025 | 1,864.00 | 1,867.00 | 1,859.00 | 1,861.00 | 1,861.00 | -0.16% | 4,500 |
| Dec 15, 2025 | 1,887.00 | 1,887.00 | 1,840.00 | 1,864.00 | 1,864.00 | 0.54% | 12,600 |
| Dec 12, 2025 | 1,849.00 | 1,857.00 | 1,849.00 | 1,854.00 | 1,854.00 | 0.32% | 2,800 |
| Dec 11, 2025 | 1,857.00 | 1,857.00 | 1,848.00 | 1,848.00 | 1,848.00 | -0.48% | 4,600 |
| Dec 10, 2025 | 1,853.00 | 1,859.00 | 1,852.00 | 1,857.00 | 1,857.00 | 0.22% | 600 |
| Dec 9, 2025 | 1,863.00 | 1,863.00 | 1,852.00 | 1,853.00 | 1,853.00 | - | 2,200 |
| Dec 8, 2025 | 1,853.00 | 1,858.00 | 1,852.00 | 1,853.00 | 1,853.00 | -0.11% | 6,800 |
| Dec 5, 2025 | 1,864.00 | 1,864.00 | 1,855.00 | 1,855.00 | 1,855.00 | - | 2,700 |
| Dec 4, 2025 | 1,853.00 | 1,867.00 | 1,853.00 | 1,855.00 | 1,855.00 | 0.05% | 2,800 |
| Dec 3, 2025 | 1,860.00 | 1,864.00 | 1,854.00 | 1,854.00 | 1,854.00 | -0.59% | 4,600 |
| Dec 2, 2025 | 1,870.00 | 1,870.00 | 1,850.00 | 1,865.00 | 1,865.00 | -0.37% | 6,000 |