Platz Co., Ltd. (TYO:7813)
Japan · Delayed Price · Currency is JPY 774.00
-18.00 (-2.27%)
At close: Mar 27, 2026
Platz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 784.00 | 785.00 | 770.00 | 774.00 | 774.00 | -2.27% | 9,200 |
| Mar 26, 2026 | 808.00 | 808.00 | 780.00 | 792.00 | 792.00 | -1.61% | 28,300 |
| Mar 25, 2026 | 808.00 | 808.00 | 781.00 | 805.00 | 805.00 | -0.37% | 5,400 |
| Mar 24, 2026 | 806.00 | 810.00 | 784.00 | 808.00 | 808.00 | 1.00% | 4,200 |
| Mar 23, 2026 | 812.00 | 812.00 | 800.00 | 800.00 | 800.00 | -0.62% | 1,500 |
| Mar 19, 2026 | 806.00 | 812.00 | 801.00 | 805.00 | 805.00 | -0.98% | 1,100 |
| Mar 18, 2026 | 813.00 | 813.00 | 804.00 | 813.00 | 813.00 | - | 2,000 |
| Mar 17, 2026 | 815.00 | 815.00 | 808.00 | 813.00 | 813.00 | 1.63% | 1,500 |
| Mar 16, 2026 | 792.00 | 809.00 | 792.00 | 800.00 | 800.00 | 0.25% | 2,400 |
| Mar 13, 2026 | 794.00 | 815.00 | 787.00 | 798.00 | 798.00 | -0.13% | 4,600 |
| Mar 12, 2026 | 794.00 | 803.00 | 792.00 | 799.00 | 799.00 | -1.24% | 5,400 |
| Mar 11, 2026 | 801.00 | 815.00 | 780.00 | 809.00 | 809.00 | 1.38% | 4,800 |
| Mar 10, 2026 | 801.00 | 825.00 | 789.00 | 798.00 | 798.00 | 1.14% | 3,000 |
| Mar 9, 2026 | 786.00 | 794.00 | 772.00 | 789.00 | 789.00 | -0.25% | 8,300 |
| Mar 6, 2026 | 779.00 | 800.00 | 769.00 | 791.00 | 791.00 | 1.93% | 10,200 |
| Mar 5, 2026 | 794.00 | 794.00 | 776.00 | 776.00 | 776.00 | -1.90% | 2,800 |
| Mar 4, 2026 | 781.00 | 791.00 | 779.00 | 791.00 | 791.00 | 0.76% | 4,000 |
| Mar 3, 2026 | 794.00 | 800.00 | 785.00 | 785.00 | 785.00 | -1.13% | 3,900 |
| Mar 2, 2026 | 800.00 | 825.00 | 794.00 | 794.00 | 794.00 | -0.75% | 4,400 |
| Feb 27, 2026 | 815.00 | 816.00 | 800.00 | 800.00 | 800.00 | -0.37% | 9,800 |
| Feb 26, 2026 | 808.00 | 827.00 | 803.00 | 803.00 | 803.00 | -0.50% | 6,400 |
| Feb 25, 2026 | 803.00 | 807.00 | 794.00 | 807.00 | 807.00 | - | 1,000 |
| Feb 24, 2026 | 799.00 | 807.00 | 789.00 | 807.00 | 807.00 | 1.00% | 2,200 |
| Feb 20, 2026 | 794.00 | 799.00 | 794.00 | 799.00 | 799.00 | 1.91% | 1,100 |
| Feb 19, 2026 | 799.00 | 799.00 | 784.00 | 784.00 | 784.00 | -0.63% | 1,800 |
| Feb 18, 2026 | 800.00 | 800.00 | 789.00 | 789.00 | 789.00 | -0.63% | 1,400 |
| Feb 17, 2026 | 786.00 | 799.00 | 784.00 | 794.00 | 794.00 | 1.02% | 3,500 |
| Feb 16, 2026 | 799.00 | 800.00 | 786.00 | 786.00 | 786.00 | -1.13% | 4,200 |
| Feb 13, 2026 | 795.00 | 795.00 | 792.00 | 795.00 | 795.00 | 1.15% | 1,400 |
| Feb 12, 2026 | 778.00 | 795.00 | 777.00 | 786.00 | 786.00 | 1.03% | 1,800 |
| Feb 10, 2026 | 782.00 | 782.00 | 778.00 | 778.00 | 778.00 | - | 1,400 |
| Feb 9, 2026 | 785.00 | 785.00 | 778.00 | 778.00 | 778.00 | -0.13% | 1,100 |
| Feb 6, 2026 | 800.00 | 800.00 | 779.00 | 779.00 | 779.00 | -2.38% | 5,500 |
| Feb 5, 2026 | 805.00 | 805.00 | 798.00 | 798.00 | 798.00 | -0.87% | 1,700 |
| Feb 4, 2026 | 812.00 | 812.00 | 805.00 | 805.00 | 805.00 | -0.86% | 500 |
| Feb 3, 2026 | 806.00 | 812.00 | 806.00 | 812.00 | 812.00 | 0.37% | 1,400 |
| Feb 2, 2026 | 807.00 | 809.00 | 805.00 | 809.00 | 809.00 | 0.25% | 600 |
| Jan 30, 2026 | 808.00 | 808.00 | 805.00 | 807.00 | 807.00 | -0.98% | 500 |
| Jan 29, 2026 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | -0.12% | 200 |
| Jan 28, 2026 | 809.00 | 816.00 | 805.00 | 816.00 | 816.00 | 0.37% | 500 |
| Jan 27, 2026 | 812.00 | 821.00 | 812.00 | 813.00 | 813.00 | -1.33% | 400 |
| Jan 26, 2026 | 806.00 | 824.00 | 805.00 | 824.00 | 824.00 | 1.10% | 1,100 |
| Jan 23, 2026 | 812.00 | 824.00 | 812.00 | 815.00 | 815.00 | 0.37% | 1,400 |
| Jan 22, 2026 | 820.00 | 820.00 | 806.00 | 812.00 | 812.00 | -0.98% | 1,600 |
| Jan 21, 2026 | 809.00 | 820.00 | 809.00 | 820.00 | 820.00 | -0.49% | 300 |
| Jan 20, 2026 | 798.00 | 827.00 | 797.00 | 824.00 | 824.00 | 3.13% | 2,700 |
| Jan 19, 2026 | 795.00 | 800.00 | 795.00 | 799.00 | 799.00 | 0.76% | 1,700 |
| Jan 16, 2026 | 795.00 | 795.00 | 771.00 | 793.00 | 793.00 | -0.63% | 4,200 |
| Jan 15, 2026 | 790.00 | 798.00 | 788.00 | 798.00 | 798.00 | 1.01% | 9,900 |
| Jan 14, 2026 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | -0.25% | 1,400 |