PLANT Co.,Ltd. (TYO:7646)
Japan · Delayed Price · Currency is JPY 1,826.00
+5.00 (0.27%)
Aug 6, 2026, 10:44 AM JST
PLANT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,816.00 | 1,827.00 | 1,816.00 | 1,821.00 | 1,821.00 | 0.28% | 3,200 |
| Aug 4, 2026 | 1,809.00 | 1,826.00 | 1,809.00 | 1,816.00 | 1,816.00 | - | 1,800 |
| Aug 3, 2026 | 1,835.00 | 1,838.00 | 1,801.00 | 1,816.00 | 1,816.00 | -0.33% | 8,200 |
| Jul 31, 2026 | 1,820.00 | 1,822.00 | 1,800.00 | 1,822.00 | 1,822.00 | 0.94% | 2,300 |
| Jul 30, 2026 | 1,783.00 | 1,806.00 | 1,783.00 | 1,805.00 | 1,805.00 | 0.89% | 2,700 |
| Jul 29, 2026 | 1,803.00 | 1,804.00 | 1,761.00 | 1,789.00 | 1,789.00 | -0.94% | 6,300 |
| Jul 28, 2026 | 1,805.00 | 1,807.00 | 1,762.00 | 1,806.00 | 1,806.00 | 0.73% | 11,800 |
| Jul 27, 2026 | 1,789.00 | 1,818.00 | 1,777.00 | 1,793.00 | 1,793.00 | 0.62% | 3,200 |
| Jul 24, 2026 | 1,785.00 | 1,786.00 | 1,780.00 | 1,782.00 | 1,782.00 | -0.17% | 3,500 |
| Jul 23, 2026 | 1,789.00 | 1,789.00 | 1,783.00 | 1,785.00 | 1,785.00 | -0.22% | 1,000 |
| Jul 22, 2026 | 1,788.00 | 1,789.00 | 1,781.00 | 1,789.00 | 1,789.00 | 0.06% | 1,800 |
| Jul 21, 2026 | 1,790.00 | 1,790.00 | 1,783.00 | 1,788.00 | 1,788.00 | 0.34% | 1,000 |
| Jul 17, 2026 | 1,780.00 | 1,795.00 | 1,780.00 | 1,782.00 | 1,782.00 | -0.22% | 2,300 |
| Jul 16, 2026 | 1,808.00 | 1,817.00 | 1,780.00 | 1,786.00 | 1,786.00 | -0.89% | 2,400 |
| Jul 15, 2026 | 1,796.00 | 1,802.00 | 1,793.00 | 1,802.00 | 1,802.00 | 0.56% | 2,000 |
| Jul 14, 2026 | 1,784.00 | 1,801.00 | 1,784.00 | 1,792.00 | 1,792.00 | 0.22% | 1,600 |
| Jul 13, 2026 | 1,800.00 | 1,806.00 | 1,785.00 | 1,788.00 | 1,788.00 | -0.06% | 1,800 |
| Jul 10, 2026 | 1,793.00 | 1,793.00 | 1,782.00 | 1,789.00 | 1,789.00 | -0.22% | 2,100 |
| Jul 9, 2026 | 1,777.00 | 1,793.00 | 1,777.00 | 1,793.00 | 1,793.00 | 0.17% | 1,100 |
| Jul 8, 2026 | 1,788.00 | 1,791.00 | 1,780.00 | 1,790.00 | 1,790.00 | 0.85% | 1,600 |
| Jul 7, 2026 | 1,785.00 | 1,792.00 | 1,775.00 | 1,775.00 | 1,775.00 | 0.11% | 2,300 |
| Jul 6, 2026 | 1,772.00 | 1,779.00 | 1,771.00 | 1,773.00 | 1,773.00 | 1.26% | 1,600 |
| Jul 3, 2026 | 1,750.00 | 1,796.00 | 1,747.00 | 1,751.00 | 1,751.00 | - | 15,300 |
| Jul 2, 2026 | 1,750.00 | 1,752.00 | 1,750.00 | 1,751.00 | 1,751.00 | 0.06% | 3,300 |
| Jul 1, 2026 | 1,741.00 | 1,750.00 | 1,728.00 | 1,750.00 | 1,750.00 | 1.16% | 2,500 |
| Jun 30, 2026 | 1,750.00 | 1,760.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.20% | 4,800 |
| Jun 29, 2026 | 1,755.00 | 1,755.00 | 1,736.00 | 1,751.00 | 1,751.00 | 0.92% | 1,900 |
| Jun 26, 2026 | 1,745.00 | 1,750.00 | 1,731.00 | 1,735.00 | 1,735.00 | 0.17% | 1,800 |
| Jun 25, 2026 | 1,749.00 | 1,750.00 | 1,730.00 | 1,732.00 | 1,732.00 | -0.57% | 2,300 |
| Jun 24, 2026 | 1,758.00 | 1,758.00 | 1,741.00 | 1,742.00 | 1,742.00 | 0.35% | 1,700 |
| Jun 23, 2026 | 1,755.00 | 1,760.00 | 1,736.00 | 1,736.00 | 1,736.00 | -1.25% | 1,600 |
| Jun 22, 2026 | 1,775.00 | 1,775.00 | 1,753.00 | 1,758.00 | 1,758.00 | -0.96% | 1,700 |
| Jun 19, 2026 | 1,783.00 | 1,783.00 | 1,775.00 | 1,775.00 | 1,775.00 | -0.67% | 700 |
| Jun 18, 2026 | 1,772.00 | 1,805.00 | 1,772.00 | 1,787.00 | 1,787.00 | 0.51% | 800 |
| Jun 17, 2026 | 1,764.00 | 1,804.00 | 1,764.00 | 1,778.00 | 1,778.00 | 0.34% | 400 |
| Jun 16, 2026 | 1,806.00 | 1,806.00 | 1,772.00 | 1,772.00 | 1,772.00 | -0.84% | 1,400 |
| Jun 15, 2026 | 1,834.00 | 1,834.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0.90% | 4,000 |
| Jun 12, 2026 | 1,782.00 | 1,782.00 | 1,770.00 | 1,771.00 | 1,771.00 | -0.62% | 1,400 |
| Jun 11, 2026 | 1,717.00 | 1,782.00 | 1,717.00 | 1,782.00 | 1,782.00 | 2.71% | 1,900 |
| Jun 10, 2026 | 1,767.00 | 1,767.00 | 1,735.00 | 1,735.00 | 1,735.00 | -1.20% | 2,300 |
| Jun 9, 2026 | 1,727.00 | 1,784.00 | 1,727.00 | 1,756.00 | 1,756.00 | 2.93% | 4,900 |
| Jun 8, 2026 | 1,772.00 | 1,772.00 | 1,706.00 | 1,706.00 | 1,706.00 | -3.78% | 4,800 |
| Jun 5, 2026 | 1,766.00 | 1,794.00 | 1,766.00 | 1,773.00 | 1,773.00 | 0.34% | 1,100 |
| 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 |