Platz Co., Ltd. (TYO:7813)
Japan · Delayed Price · Currency is JPY 809.00
+7.00 (0.87%)
Aug 18, 2026, 3:30 PM JST
Platz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 805.00 | 814.00 | 802.00 | 809.00 | 809.00 | 0.87% | 4,200 |
| Aug 17, 2026 | 816.00 | 816.00 | 802.00 | 802.00 | 802.00 | -0.87% | 3,600 |
| Aug 14, 2026 | 809.00 | 810.00 | 802.00 | 809.00 | 809.00 | -0.12% | 3,400 |
| Aug 13, 2026 | 820.00 | 821.00 | 801.00 | 810.00 | 810.00 | -1.22% | 4,300 |
| Aug 12, 2026 | 823.00 | 823.00 | 820.00 | 820.00 | 820.00 | -0.36% | 900 |
| Aug 10, 2026 | 824.00 | 824.00 | 822.00 | 823.00 | 823.00 | -0.12% | 1,300 |
| Aug 7, 2026 | 826.00 | 827.00 | 816.00 | 824.00 | 824.00 | 0.49% | 3,000 |
| Aug 6, 2026 | 813.00 | 820.00 | 801.00 | 820.00 | 820.00 | 0.37% | 4,200 |
| Aug 5, 2026 | 813.00 | 820.00 | 813.00 | 817.00 | 817.00 | 0.49% | 2,500 |
| Aug 4, 2026 | 806.00 | 833.00 | 804.00 | 813.00 | 813.00 | 0.87% | 2,400 |
| Aug 3, 2026 | 805.00 | 820.00 | 804.00 | 806.00 | 806.00 | 1.26% | 3,100 |
| Jul 31, 2026 | 798.00 | 805.00 | 790.00 | 796.00 | 796.00 | 0.76% | 2,300 |
| Jul 30, 2026 | 797.00 | 804.00 | 785.00 | 790.00 | 790.00 | -0.88% | 6,700 |
| Jul 29, 2026 | 837.00 | 837.00 | 797.00 | 797.00 | 797.00 | -1.73% | 12,800 |
| Jul 28, 2026 | 826.00 | 830.00 | 811.00 | 811.00 | 811.00 | -1.82% | 5,600 |
| Jul 27, 2026 | 827.00 | 839.00 | 818.00 | 826.00 | 826.00 | - | 5,700 |
| Jul 24, 2026 | 831.00 | 838.00 | 818.00 | 826.00 | 826.00 | -1.08% | 8,800 |
| Jul 23, 2026 | 835.00 | 835.00 | 832.00 | 835.00 | 835.00 | - | 1,300 |
| Jul 22, 2026 | 835.00 | 839.00 | 828.00 | 835.00 | 835.00 | - | 800 |
| 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 |