PLANT Co.,Ltd. (TYO:7646)
Japan · Delayed Price · Currency is JPY 1,863.00
+1.00 (0.05%)
Apr 3, 2026, 12:59 PM JST
PLANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,862.00 | 1,877.00 | 1,862.00 | 1,863.00 | 1,863.00 | 0.05% | 1,500 |
| Apr 2, 2026 | 1,874.00 | 1,886.00 | 1,862.00 | 1,862.00 | 1,862.00 | -0.64% | 10,000 |
| Apr 1, 2026 | 1,853.00 | 1,874.00 | 1,839.00 | 1,874.00 | 1,874.00 | 2.07% | 2,900 |
| Mar 31, 2026 | 1,861.00 | 1,861.00 | 1,836.00 | 1,836.00 | 1,836.00 | -1.34% | 3,600 |
| Mar 30, 2026 | 1,865.00 | 1,865.00 | 1,841.00 | 1,861.00 | 1,861.00 | -2.05% | 5,100 |
| Mar 27, 2026 | 1,885.00 | 1,915.00 | 1,885.00 | 1,900.00 | 1,900.00 | 1.01% | 7,300 |
| Mar 26, 2026 | 1,897.00 | 1,897.00 | 1,881.00 | 1,881.00 | 1,881.00 | -0.37% | 4,800 |
| Mar 25, 2026 | 1,886.00 | 1,888.00 | 1,855.00 | 1,888.00 | 1,888.00 | 1.78% | 8,600 |
| Mar 24, 2026 | 1,840.00 | 1,872.00 | 1,831.00 | 1,855.00 | 1,855.00 | 0.82% | 8,300 |
| Mar 23, 2026 | 1,839.00 | 1,840.00 | 1,803.00 | 1,840.00 | 1,840.00 | -1.29% | 10,700 |
| Mar 19, 2026 | 1,880.00 | 1,880.00 | 1,850.00 | 1,864.00 | 1,864.00 | -1.38% | 13,100 |
| Mar 18, 2026 | 1,902.00 | 1,912.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.87% | 17,400 |
| Mar 17, 2026 | 1,936.00 | 1,936.00 | 1,925.00 | 1,926.00 | 1,885.98 | 0.31% | 4,600 |
| Mar 16, 2026 | 1,917.00 | 1,929.00 | 1,916.00 | 1,920.00 | 1,880.10 | -0.10% | 4,900 |
| Mar 13, 2026 | 1,925.00 | 1,925.00 | 1,914.00 | 1,922.00 | 1,882.06 | 0.52% | 5,300 |
| Mar 12, 2026 | 1,939.00 | 1,940.00 | 1,912.00 | 1,912.00 | 1,872.27 | -1.39% | 13,700 |
| Mar 11, 2026 | 1,962.00 | 1,963.00 | 1,936.00 | 1,939.00 | 1,898.71 | -0.05% | 9,700 |
| Mar 10, 2026 | 1,973.00 | 1,973.00 | 1,933.00 | 1,940.00 | 1,899.69 | 0.36% | 15,100 |
| Mar 9, 2026 | 1,951.00 | 1,954.00 | 1,933.00 | 1,933.00 | 1,892.83 | -1.53% | 10,600 |
| Mar 6, 2026 | 1,977.00 | 1,988.00 | 1,963.00 | 1,963.00 | 1,922.21 | -0.71% | 5,300 |
| Mar 5, 2026 | 1,976.00 | 1,995.00 | 1,970.00 | 1,977.00 | 1,935.92 | 2.12% | 6,500 |
| Mar 4, 2026 | 1,951.00 | 1,962.00 | 1,933.00 | 1,936.00 | 1,895.77 | -1.68% | 15,600 |
| Mar 3, 2026 | 2,000.00 | 2,000.00 | 1,969.00 | 1,969.00 | 1,928.09 | -1.60% | 22,400 |
| Mar 2, 2026 | 2,001.00 | 2,010.00 | 1,998.00 | 2,001.00 | 1,959.42 | -0.45% | 16,300 |
| Feb 27, 2026 | 2,049.00 | 2,049.00 | 2,010.00 | 2,010.00 | 1,968.23 | -1.18% | 17,500 |
| Feb 26, 2026 | 2,035.00 | 2,038.00 | 2,029.00 | 2,034.00 | 1,991.74 | 0.30% | 2,600 |
| Feb 25, 2026 | 2,025.00 | 2,029.00 | 2,025.00 | 2,028.00 | 1,985.86 | 0.15% | 2,300 |
| Feb 24, 2026 | 2,017.00 | 2,029.00 | 2,017.00 | 2,025.00 | 1,982.92 | 0.45% | 1,700 |
| Feb 20, 2026 | 2,032.00 | 2,041.00 | 2,016.00 | 2,016.00 | 1,974.11 | -1.51% | 5,000 |
| Feb 19, 2026 | 2,059.00 | 2,059.00 | 2,025.00 | 2,047.00 | 2,004.46 | -0.15% | 3,900 |
| Feb 18, 2026 | 2,044.00 | 2,057.00 | 2,043.00 | 2,050.00 | 2,007.40 | -0.49% | 3,400 |
| Feb 17, 2026 | 2,055.00 | 2,060.00 | 2,040.00 | 2,060.00 | 2,017.19 | 0.24% | 2,400 |
| Feb 16, 2026 | 2,017.00 | 2,055.00 | 2,001.00 | 2,055.00 | 2,012.30 | -0.24% | 13,300 |
| Feb 13, 2026 | 2,071.00 | 2,095.00 | 2,060.00 | 2,060.00 | 2,017.19 | -0.58% | 7,000 |
| Feb 12, 2026 | 2,086.00 | 2,086.00 | 2,058.00 | 2,072.00 | 2,028.95 | 0.68% | 4,700 |
| Feb 10, 2026 | 2,045.00 | 2,070.00 | 2,045.00 | 2,058.00 | 2,015.24 | 0.73% | 5,500 |
| Feb 9, 2026 | 2,070.00 | 2,071.00 | 2,032.00 | 2,043.00 | 2,000.55 | -0.39% | 8,200 |
| Feb 6, 2026 | 2,052.00 | 2,052.00 | 2,030.00 | 2,051.00 | 2,008.38 | 0.20% | 6,200 |
| Feb 5, 2026 | 2,066.00 | 2,066.00 | 2,040.00 | 2,047.00 | 2,004.46 | 0.69% | 5,400 |
| Feb 4, 2026 | 2,029.00 | 2,056.00 | 2,028.00 | 2,033.00 | 1,990.76 | 0.59% | 6,000 |
| Feb 3, 2026 | 2,002.00 | 2,028.00 | 2,002.00 | 2,021.00 | 1,979.01 | 1.05% | 7,400 |
| Feb 2, 2026 | 2,025.00 | 2,035.00 | 2,000.00 | 2,000.00 | 1,958.44 | -1.14% | 8,600 |
| Jan 30, 2026 | 2,000.00 | 2,024.00 | 1,990.00 | 2,023.00 | 1,980.96 | 1.15% | 8,500 |
| Jan 29, 2026 | 2,001.00 | 2,022.00 | 2,000.00 | 2,000.00 | 1,958.44 | - | 13,100 |
| Jan 28, 2026 | 1,989.00 | 2,020.00 | 1,975.00 | 2,000.00 | 1,958.44 | -0.30% | 20,200 |
| Jan 27, 2026 | 2,117.00 | 2,117.00 | 1,980.00 | 2,006.00 | 1,964.32 | -4.70% | 43,300 |
| Jan 26, 2026 | 2,098.00 | 2,115.00 | 2,083.00 | 2,105.00 | 2,061.26 | 0.05% | 10,200 |
| Jan 23, 2026 | 2,133.00 | 2,133.00 | 2,101.00 | 2,104.00 | 2,060.28 | -0.38% | 5,500 |
| Jan 22, 2026 | 2,134.00 | 2,156.00 | 2,112.00 | 2,112.00 | 2,068.11 | -0.66% | 6,000 |
| Jan 21, 2026 | 2,159.00 | 2,159.00 | 2,111.00 | 2,126.00 | 2,081.82 | -1.98% | 9,500 |