Platz Co., Ltd. (TYO:7813)
Japan · Delayed Price · Currency is JPY 907.00
-7.00 (-0.77%)
Jun 2, 2026, 2:05 PM JST
Platz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 910.00 | 914.00 | 904.00 | 914.00 | 914.00 | 0.33% | 6,200 |
| May 29, 2026 | 872.00 | 930.00 | 872.00 | 911.00 | 911.00 | 4.71% | 12,000 |
| May 28, 2026 | 866.00 | 870.00 | 855.00 | 870.00 | 870.00 | 0.23% | 3,800 |
| May 27, 2026 | 862.00 | 868.00 | 835.00 | 868.00 | 868.00 | 0.58% | 5,200 |
| May 26, 2026 | 850.00 | 863.00 | 848.00 | 863.00 | 863.00 | 0.12% | 2,200 |
| May 25, 2026 | 854.00 | 862.00 | 850.00 | 862.00 | 862.00 | 0.94% | 5,700 |
| May 22, 2026 | 845.00 | 854.00 | 840.00 | 854.00 | 854.00 | 1.07% | 8,800 |
| May 21, 2026 | 843.00 | 849.00 | 840.00 | 845.00 | 845.00 | 0.24% | 6,500 |
| May 20, 2026 | 842.00 | 845.00 | 833.00 | 843.00 | 843.00 | 1.08% | 6,900 |
| May 19, 2026 | 828.00 | 839.00 | 828.00 | 834.00 | 834.00 | 0.85% | 5,100 |
| May 18, 2026 | 812.00 | 827.00 | 801.00 | 827.00 | 827.00 | 2.10% | 2,900 |
| May 15, 2026 | 829.00 | 835.00 | 797.00 | 810.00 | 810.00 | -2.29% | 11,000 |
| May 14, 2026 | 825.00 | 838.00 | 813.00 | 829.00 | 829.00 | - | 1,400 |
| May 13, 2026 | 824.00 | 837.00 | 824.00 | 829.00 | 829.00 | -1.07% | 1,700 |
| May 12, 2026 | 841.00 | 843.00 | 831.00 | 838.00 | 838.00 | -0.48% | 3,400 |
| May 11, 2026 | 838.00 | 854.00 | 838.00 | 842.00 | 842.00 | 0.48% | 5,000 |
| May 8, 2026 | 833.00 | 840.00 | 833.00 | 838.00 | 838.00 | - | 2,600 |
| May 7, 2026 | 838.00 | 840.00 | 833.00 | 838.00 | 838.00 | - | 4,900 |
| May 1, 2026 | 840.00 | 840.00 | 830.00 | 838.00 | 838.00 | 0.24% | 4,600 |
| Apr 30, 2026 | 838.00 | 838.00 | 836.00 | 836.00 | 836.00 | -0.12% | 1,200 |
| Apr 28, 2026 | 831.00 | 839.00 | 830.00 | 837.00 | 837.00 | -0.12% | 2,100 |
| Apr 27, 2026 | 838.00 | 839.00 | 830.00 | 838.00 | 838.00 | - | 3,000 |
| Apr 24, 2026 | 840.00 | 840.00 | 832.00 | 838.00 | 838.00 | -0.24% | 500 |
| Apr 23, 2026 | 830.00 | 840.00 | 830.00 | 840.00 | 840.00 | 0.24% | 1,700 |
| Apr 22, 2026 | 838.00 | 840.00 | 837.00 | 838.00 | 838.00 | 0.24% | 1,200 |
| Apr 21, 2026 | 830.00 | 839.00 | 830.00 | 836.00 | 836.00 | 0.12% | 1,200 |
| Apr 20, 2026 | 834.00 | 840.00 | 834.00 | 835.00 | 835.00 | 0.12% | 1,600 |
| Apr 17, 2026 | 838.00 | 840.00 | 834.00 | 834.00 | 834.00 | -0.48% | 1,400 |
| Apr 16, 2026 | 811.00 | 838.00 | 802.00 | 838.00 | 838.00 | 1.95% | 5,100 |
| Apr 15, 2026 | 824.00 | 827.00 | 811.00 | 822.00 | 822.00 | -1.79% | 1,600 |
| Apr 14, 2026 | 832.00 | 840.00 | 824.00 | 837.00 | 837.00 | -0.24% | 3,400 |
| Apr 13, 2026 | 838.00 | 839.00 | 835.00 | 839.00 | 839.00 | 0.24% | 1,600 |
| Apr 10, 2026 | 838.00 | 838.00 | 837.00 | 837.00 | 837.00 | -0.12% | 1,100 |
| Apr 9, 2026 | 838.00 | 838.00 | 833.00 | 838.00 | 838.00 | - | 1,200 |
| Apr 8, 2026 | 838.00 | 838.00 | 835.00 | 838.00 | 838.00 | 0.48% | 2,100 |
| Apr 7, 2026 | 840.00 | 841.00 | 834.00 | 834.00 | 834.00 | -0.60% | 3,100 |
| Apr 6, 2026 | 831.00 | 840.00 | 829.00 | 839.00 | 839.00 | 1.57% | 3,500 |
| Apr 3, 2026 | 821.00 | 829.00 | 796.00 | 826.00 | 826.00 | 1.35% | 3,700 |
| Apr 2, 2026 | 805.00 | 819.00 | 805.00 | 815.00 | 815.00 | 0.62% | 3,100 |
| Apr 1, 2026 | 794.00 | 810.00 | 784.00 | 810.00 | 810.00 | 2.53% | 8,200 |
| Mar 31, 2026 | 777.00 | 794.00 | 777.00 | 790.00 | 790.00 | 1.80% | 3,200 |
| Mar 30, 2026 | 770.00 | 785.00 | 769.00 | 776.00 | 776.00 | 0.26% | 13,000 |
| 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 |