PLANT Co.,Ltd. (TYO:7646)
Japan · Delayed Price · Currency is JPY 1,754.00
-3.00 (-0.17%)
Oct 9, 2026, 3:23 PM JST
PLANT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,752.00 | 1,758.00 | 1,750.00 | 1,754.00 | 1,754.00 | -0.17% | 2,700 |
| Oct 8, 2026 | 1,750.00 | 1,758.00 | 1,750.00 | 1,757.00 | 1,757.00 | 0.06% | 3,400 |
| Oct 7, 2026 | 1,750.00 | 1,758.00 | 1,750.00 | 1,756.00 | 1,756.00 | 0.23% | 4,300 |
| Oct 6, 2026 | 1,765.00 | 1,770.00 | 1,751.00 | 1,752.00 | 1,752.00 | -0.74% | 5,900 |
| Oct 5, 2026 | 1,779.00 | 1,779.00 | 1,765.00 | 1,765.00 | 1,765.00 | -0.45% | 2,600 |
| Oct 2, 2026 | 1,771.00 | 1,787.00 | 1,771.00 | 1,773.00 | 1,773.00 | -1.17% | 7,600 |
| Oct 1, 2026 | 1,795.00 | 1,795.00 | 1,781.00 | 1,794.00 | 1,794.00 | 0.39% | 4,000 |
| Sep 30, 2026 | 1,803.00 | 1,804.00 | 1,785.00 | 1,787.00 | 1,787.00 | -0.67% | 2,800 |
| Sep 29, 2026 | 1,819.00 | 1,828.00 | 1,780.00 | 1,799.00 | 1,799.00 | -1.69% | 12,000 |
| Sep 28, 2026 | 1,824.00 | 1,842.00 | 1,813.00 | 1,830.00 | 1,830.00 | 0.27% | 7,800 |
| Sep 25, 2026 | 1,820.00 | 1,825.00 | 1,806.00 | 1,825.00 | 1,825.00 | 0.27% | 9,600 |
| Sep 24, 2026 | 1,832.00 | 1,832.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.66% | 59,400 |
| Sep 18, 2026 | 1,840.00 | 1,840.00 | 1,819.00 | 1,832.00 | 1,832.00 | -0.70% | 13,100 |
| Sep 17, 2026 | 1,800.00 | 1,872.00 | 1,771.00 | 1,845.00 | 1,845.00 | -3.05% | 32,500 |
| Sep 16, 2026 | 1,941.00 | 1,958.00 | 1,941.00 | 1,958.00 | 1,903.00 | 0.88% | 12,700 |
| Sep 15, 2026 | 1,950.00 | 1,950.00 | 1,940.00 | 1,941.00 | 1,886.48 | -0.41% | 12,000 |
| Sep 14, 2026 | 1,935.00 | 1,949.00 | 1,911.00 | 1,949.00 | 1,894.25 | 1.25% | 8,900 |
| Sep 11, 2026 | 1,910.00 | 1,930.00 | 1,910.00 | 1,925.00 | 1,870.93 | 0.26% | 6,400 |
| Sep 10, 2026 | 1,910.00 | 1,920.00 | 1,904.00 | 1,920.00 | 1,866.07 | 0.52% | 5,100 |
| Sep 9, 2026 | 1,907.00 | 1,910.00 | 1,900.00 | 1,910.00 | 1,856.35 | 0.16% | 3,800 |
| Sep 8, 2026 | 1,898.00 | 1,907.00 | 1,896.00 | 1,907.00 | 1,853.43 | 0.47% | 2,400 |
| Sep 7, 2026 | 1,896.00 | 1,910.00 | 1,882.00 | 1,898.00 | 1,844.69 | -0.21% | 7,700 |
| Sep 4, 2026 | 1,905.00 | 1,911.00 | 1,894.00 | 1,902.00 | 1,848.57 | -0.21% | 9,100 |
| Sep 3, 2026 | 1,900.00 | 1,915.00 | 1,900.00 | 1,906.00 | 1,852.46 | 0.32% | 5,400 |
| Sep 2, 2026 | 1,900.00 | 1,900.00 | 1,891.00 | 1,900.00 | 1,846.63 | - | 4,900 |
| Sep 1, 2026 | 1,900.00 | 1,900.00 | 1,893.00 | 1,900.00 | 1,846.63 | - | 3,900 |
| Aug 31, 2026 | 1,893.00 | 1,900.00 | 1,884.00 | 1,900.00 | 1,846.63 | 0.90% | 5,400 |
| Aug 28, 2026 | 1,872.00 | 1,900.00 | 1,872.00 | 1,883.00 | 1,830.11 | 0.80% | 9,300 |
| Aug 27, 2026 | 1,866.00 | 1,868.00 | 1,859.00 | 1,868.00 | 1,815.53 | 0.54% | 800 |
| Aug 26, 2026 | 1,863.00 | 1,869.00 | 1,858.00 | 1,858.00 | 1,805.81 | -0.05% | 2,600 |
| Aug 25, 2026 | 1,855.00 | 1,875.00 | 1,855.00 | 1,859.00 | 1,806.78 | -0.11% | 7,000 |
| Aug 24, 2026 | 1,860.00 | 1,870.00 | 1,855.00 | 1,861.00 | 1,808.72 | 0.11% | 3,900 |
| Aug 21, 2026 | 1,857.00 | 1,859.00 | 1,854.00 | 1,859.00 | 1,806.78 | 0.32% | 2,700 |
| Aug 20, 2026 | 1,834.00 | 1,856.00 | 1,834.00 | 1,853.00 | 1,800.95 | 1.15% | 1,700 |
| Aug 19, 2026 | 1,847.00 | 1,853.00 | 1,830.00 | 1,832.00 | 1,780.54 | -0.70% | 3,000 |
| Aug 18, 2026 | 1,849.00 | 1,855.00 | 1,837.00 | 1,845.00 | 1,793.17 | -0.22% | 4,800 |
| Aug 17, 2026 | 1,838.00 | 1,849.00 | 1,834.00 | 1,849.00 | 1,797.06 | 0.60% | 5,900 |
| Aug 14, 2026 | 1,828.00 | 1,838.00 | 1,828.00 | 1,838.00 | 1,786.37 | 0.82% | 4,900 |
| Aug 13, 2026 | 1,823.00 | 1,826.00 | 1,823.00 | 1,823.00 | 1,771.79 | - | 1,000 |
| Aug 12, 2026 | 1,830.00 | 1,830.00 | 1,823.00 | 1,823.00 | 1,771.79 | -0.38% | 1,900 |
| Aug 10, 2026 | 1,830.00 | 1,830.00 | 1,823.00 | 1,830.00 | 1,778.60 | - | 2,500 |
| Aug 7, 2026 | 1,828.00 | 1,830.00 | 1,824.00 | 1,830.00 | 1,778.60 | 0.60% | 2,500 |
| Aug 6, 2026 | 1,819.00 | 1,826.00 | 1,819.00 | 1,819.00 | 1,767.90 | -0.11% | 3,400 |
| Aug 5, 2026 | 1,816.00 | 1,827.00 | 1,816.00 | 1,821.00 | 1,769.85 | 0.28% | 3,200 |
| Aug 4, 2026 | 1,809.00 | 1,826.00 | 1,809.00 | 1,816.00 | 1,764.99 | - | 1,800 |
| Aug 3, 2026 | 1,835.00 | 1,838.00 | 1,801.00 | 1,816.00 | 1,764.99 | -0.33% | 8,200 |
| Jul 31, 2026 | 1,820.00 | 1,822.00 | 1,800.00 | 1,822.00 | 1,770.82 | 0.94% | 2,300 |
| Jul 30, 2026 | 1,783.00 | 1,806.00 | 1,783.00 | 1,805.00 | 1,754.30 | 0.89% | 2,700 |
| Jul 29, 2026 | 1,803.00 | 1,804.00 | 1,761.00 | 1,789.00 | 1,738.75 | -0.94% | 6,300 |
| Jul 28, 2026 | 1,805.00 | 1,807.00 | 1,762.00 | 1,806.00 | 1,755.27 | 0.73% | 11,800 |