Platz Co., Ltd. (TYO:7813)
Japan · Delayed Price · Currency is JPY 835.00
+4.00 (0.48%)
Jul 21, 2026, 3:30 PM JST
Platz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 837.00 | 837.00 | 830.00 | 835.00 | 835.00 | 0.48% | 2,000 |
| Jul 17, 2026 | 830.00 | 831.00 | 815.00 | 831.00 | 831.00 | 1.22% | 3,900 |
| Jul 16, 2026 | 830.00 | 830.00 | 821.00 | 821.00 | 821.00 | -1.08% | 2,400 |
| Jul 15, 2026 | 835.00 | 835.00 | 830.00 | 830.00 | 830.00 | -0.72% | 1,800 |
| Jul 14, 2026 | 840.00 | 840.00 | 836.00 | 836.00 | 836.00 | -0.48% | 1,000 |
| Jul 13, 2026 | 847.00 | 847.00 | 840.00 | 840.00 | 840.00 | -0.12% | 2,600 |
| Jul 10, 2026 | 857.00 | 858.00 | 841.00 | 841.00 | 841.00 | -0.47% | 2,200 |
| Jul 9, 2026 | 857.00 | 858.00 | 845.00 | 845.00 | 845.00 | -0.59% | 2,700 |
| Jul 8, 2026 | 851.00 | 851.00 | 837.00 | 850.00 | 850.00 | -0.23% | 3,600 |
| Jul 7, 2026 | 870.00 | 875.00 | 852.00 | 852.00 | 852.00 | -2.07% | 3,900 |
| Jul 6, 2026 | 873.00 | 873.00 | 863.00 | 870.00 | 870.00 | - | 3,300 |
| Jul 3, 2026 | 869.00 | 879.00 | 865.00 | 870.00 | 870.00 | 0.12% | 900 |
| Jul 2, 2026 | 885.00 | 889.00 | 869.00 | 869.00 | 869.00 | -1.92% | 3,500 |
| Jul 1, 2026 | 896.00 | 896.00 | 875.00 | 886.00 | 886.00 | -0.45% | 3,300 |
| Jun 30, 2026 | 892.00 | 892.00 | 883.00 | 890.00 | 890.00 | -0.22% | 2,500 |
| Jun 29, 2026 | 900.00 | 905.00 | 883.00 | 892.00 | 892.00 | -3.57% | 10,300 |
| Jun 26, 2026 | 940.00 | 950.00 | 928.00 | 949.00 | 925.00 | - | 9,500 |
| Jun 25, 2026 | 950.00 | 951.00 | 941.00 | 949.00 | 925.00 | -0.52% | 6,700 |
| Jun 24, 2026 | 950.00 | 959.00 | 946.00 | 954.00 | 929.87 | 0.63% | 7,800 |
| Jun 23, 2026 | 945.00 | 949.00 | 939.00 | 948.00 | 924.03 | 0.42% | 4,900 |
| Jun 22, 2026 | 946.00 | 950.00 | 941.00 | 944.00 | 920.13 | -0.11% | 4,000 |
| Jun 19, 2026 | 945.00 | 945.00 | 907.00 | 945.00 | 921.10 | - | 11,200 |
| Jun 18, 2026 | 958.00 | 958.00 | 940.00 | 945.00 | 921.10 | -1.36% | 9,900 |
| Jun 17, 2026 | 970.00 | 974.00 | 958.00 | 958.00 | 933.77 | -1.14% | 13,000 |
| Jun 16, 2026 | 971.00 | 977.00 | 956.00 | 969.00 | 944.49 | 0.41% | 12,300 |
| Jun 15, 2026 | 967.00 | 975.00 | 955.00 | 965.00 | 940.60 | - | 16,900 |
| Jun 12, 2026 | 969.00 | 969.00 | 950.00 | 965.00 | 940.60 | -0.41% | 7,600 |
| Jun 11, 2026 | 973.00 | 973.00 | 920.00 | 969.00 | 944.49 | -0.51% | 12,800 |
| Jun 10, 2026 | 934.00 | 976.00 | 931.00 | 974.00 | 949.37 | 5.87% | 12,800 |
| Jun 9, 2026 | 907.00 | 920.00 | 906.00 | 920.00 | 896.73 | 1.55% | 5,700 |
| Jun 8, 2026 | 903.00 | 906.00 | 899.00 | 906.00 | 883.09 | 0.78% | 8,200 |
| Jun 5, 2026 | 900.00 | 902.00 | 889.00 | 899.00 | 876.26 | -0.22% | 1,000 |
| Jun 4, 2026 | 904.00 | 907.00 | 862.00 | 901.00 | 878.21 | -0.33% | 5,500 |
| Jun 3, 2026 | 897.00 | 907.00 | 874.00 | 904.00 | 881.14 | -0.33% | 4,900 |
| Jun 2, 2026 | 914.00 | 917.00 | 875.00 | 907.00 | 884.06 | -0.77% | 3,800 |
| Jun 1, 2026 | 910.00 | 914.00 | 904.00 | 914.00 | 890.89 | 0.33% | 6,200 |
| May 29, 2026 | 872.00 | 930.00 | 872.00 | 911.00 | 887.96 | 4.71% | 12,000 |
| May 28, 2026 | 866.00 | 870.00 | 855.00 | 870.00 | 848.00 | 0.23% | 3,800 |
| May 27, 2026 | 862.00 | 868.00 | 835.00 | 868.00 | 846.05 | 0.58% | 5,200 |
| May 26, 2026 | 850.00 | 863.00 | 848.00 | 863.00 | 841.17 | 0.12% | 2,200 |
| May 25, 2026 | 854.00 | 862.00 | 850.00 | 862.00 | 840.20 | 0.94% | 5,700 |
| May 22, 2026 | 845.00 | 854.00 | 840.00 | 854.00 | 832.40 | 1.07% | 8,800 |
| May 21, 2026 | 843.00 | 849.00 | 840.00 | 845.00 | 823.63 | 0.24% | 6,500 |
| May 20, 2026 | 842.00 | 845.00 | 833.00 | 843.00 | 821.68 | 1.08% | 6,900 |
| May 19, 2026 | 828.00 | 839.00 | 828.00 | 834.00 | 812.91 | 0.85% | 5,100 |
| May 18, 2026 | 812.00 | 827.00 | 801.00 | 827.00 | 806.09 | 2.10% | 2,900 |
| May 15, 2026 | 829.00 | 835.00 | 797.00 | 810.00 | 789.52 | -2.29% | 11,000 |
| May 14, 2026 | 825.00 | 838.00 | 813.00 | 829.00 | 808.03 | - | 1,400 |
| May 13, 2026 | 824.00 | 837.00 | 824.00 | 829.00 | 808.03 | -1.07% | 1,700 |
| May 12, 2026 | 841.00 | 843.00 | 831.00 | 838.00 | 816.81 | -0.48% | 3,400 |