PLANT Co.,Ltd. (TYO:7646)
Japan · Delayed Price · Currency is JPY 1,767.00
-18.00 (-1.01%)
Jun 4, 2026, 3:30 PM JST
PLANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,784.00 | 1,785.00 | 1,767.00 | 1,767.00 | 1,767.00 | -1.01% | 1,700 |
| Jun 3, 2026 | 1,788.00 | 1,791.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.11% | 2,900 |
| Jun 2, 2026 | 1,838.00 | 1,838.00 | 1,785.00 | 1,787.00 | 1,787.00 | -0.61% | 7,900 |
| Jun 1, 2026 | 1,774.00 | 1,798.00 | 1,772.00 | 1,798.00 | 1,798.00 | 1.35% | 3,900 |
| May 29, 2026 | 1,776.00 | 1,792.00 | 1,772.00 | 1,774.00 | 1,774.00 | 0.40% | 3,000 |
| May 28, 2026 | 1,762.00 | 1,773.00 | 1,762.00 | 1,767.00 | 1,767.00 | 0.28% | 1,800 |
| May 27, 2026 | 1,744.00 | 1,762.00 | 1,744.00 | 1,762.00 | 1,762.00 | 1.03% | 2,000 |
| May 26, 2026 | 1,742.00 | 1,767.00 | 1,734.00 | 1,744.00 | 1,744.00 | 0.69% | 3,900 |
| May 25, 2026 | 1,778.00 | 1,779.00 | 1,692.00 | 1,732.00 | 1,732.00 | -2.20% | 14,600 |
| May 22, 2026 | 1,783.00 | 1,783.00 | 1,771.00 | 1,771.00 | 1,771.00 | - | 900 |
| May 21, 2026 | 1,780.00 | 1,780.00 | 1,771.00 | 1,771.00 | 1,771.00 | -0.51% | 3,400 |
| May 20, 2026 | 1,784.00 | 1,785.00 | 1,773.00 | 1,780.00 | 1,780.00 | -0.22% | 1,600 |
| May 19, 2026 | 1,781.00 | 1,785.00 | 1,780.00 | 1,784.00 | 1,784.00 | 0.17% | 2,300 |
| May 18, 2026 | 1,804.00 | 1,804.00 | 1,781.00 | 1,781.00 | 1,781.00 | -1.06% | 2,100 |
| May 15, 2026 | 1,800.00 | 1,801.00 | 1,776.00 | 1,800.00 | 1,800.00 | 0.06% | 2,700 |
| May 14, 2026 | 1,800.00 | 1,800.00 | 1,770.00 | 1,799.00 | 1,799.00 | -0.06% | 2,600 |
| May 13, 2026 | 1,794.00 | 1,800.00 | 1,786.00 | 1,800.00 | 1,800.00 | 0.33% | 900 |
| May 12, 2026 | 1,790.00 | 1,800.00 | 1,788.00 | 1,794.00 | 1,794.00 | -0.33% | 2,200 |
| May 11, 2026 | 1,799.00 | 1,801.00 | 1,786.00 | 1,800.00 | 1,800.00 | 1.24% | 3,400 |
| May 8, 2026 | 1,799.00 | 1,799.00 | 1,771.00 | 1,778.00 | 1,778.00 | -0.06% | 4,200 |
| May 7, 2026 | 1,794.00 | 1,800.00 | 1,772.00 | 1,779.00 | 1,779.00 | -0.28% | 6,800 |
| May 1, 2026 | 1,795.00 | 1,795.00 | 1,757.00 | 1,784.00 | 1,784.00 | 1.54% | 6,700 |
| Apr 30, 2026 | 1,793.00 | 1,793.00 | 1,757.00 | 1,757.00 | 1,757.00 | -1.24% | 10,900 |
| Apr 28, 2026 | 1,806.00 | 1,826.00 | 1,768.00 | 1,779.00 | 1,779.00 | -1.71% | 16,700 |
| Apr 27, 2026 | 1,830.00 | 1,831.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.09% | 14,500 |
| Apr 24, 2026 | 1,872.00 | 1,872.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.61% | 10,600 |
| Apr 23, 2026 | 1,863.00 | 1,865.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.11% | 1,800 |
| Apr 22, 2026 | 1,879.00 | 1,879.00 | 1,860.00 | 1,862.00 | 1,862.00 | -0.90% | 3,300 |
| Apr 21, 2026 | 1,880.00 | 1,880.00 | 1,870.00 | 1,879.00 | 1,879.00 | -0.05% | 3,100 |
| Apr 20, 2026 | 1,874.00 | 1,880.00 | 1,866.00 | 1,880.00 | 1,880.00 | 0.32% | 3,500 |
| Apr 17, 2026 | 1,874.00 | 1,875.00 | 1,870.00 | 1,874.00 | 1,874.00 | 0.05% | 800 |
| Apr 16, 2026 | 1,866.00 | 1,876.00 | 1,851.00 | 1,873.00 | 1,873.00 | 0.59% | 3,300 |
| Apr 15, 2026 | 1,872.00 | 1,874.00 | 1,862.00 | 1,862.00 | 1,862.00 | -0.53% | 1,500 |
| Apr 14, 2026 | 1,882.00 | 1,892.00 | 1,870.00 | 1,872.00 | 1,872.00 | -0.48% | 2,300 |
| Apr 13, 2026 | 1,882.00 | 1,882.00 | 1,870.00 | 1,881.00 | 1,881.00 | -0.32% | 6,200 |
| Apr 10, 2026 | 1,890.00 | 1,890.00 | 1,877.00 | 1,887.00 | 1,887.00 | - | 800 |
| Apr 9, 2026 | 1,885.00 | 1,892.00 | 1,876.00 | 1,887.00 | 1,887.00 | 0.37% | 2,500 |
| Apr 8, 2026 | 1,881.00 | 1,885.00 | 1,810.00 | 1,880.00 | 1,880.00 | - | 12,000 |
| Apr 7, 2026 | 1,889.00 | 1,889.00 | 1,872.00 | 1,880.00 | 1,880.00 | 0.16% | 1,300 |
| Apr 6, 2026 | 1,863.00 | 1,884.00 | 1,863.00 | 1,877.00 | 1,877.00 | 0.75% | 3,800 |
| 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 |