Platz Co., Ltd. (TYO:7813)
Japan · Delayed Price · Currency is JPY 903.00
-20.00 (-2.17%)
Oct 6, 2026, 3:30 PM JST
Platz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 909.00 | 926.00 | 903.00 | 903.00 | 903.00 | -2.17% | 6,000 |
| Oct 5, 2026 | 892.00 | 948.00 | 892.00 | 923.00 | 923.00 | 3.59% | 5,700 |
| Oct 2, 2026 | 892.00 | 892.00 | 890.00 | 891.00 | 891.00 | -0.11% | 400 |
| Oct 1, 2026 | 892.00 | 892.00 | 886.00 | 892.00 | 892.00 | 1.25% | 600 |
| Sep 30, 2026 | 881.00 | 893.00 | 881.00 | 881.00 | 881.00 | - | 600 |
| Sep 29, 2026 | 884.00 | 893.00 | 876.00 | 881.00 | 881.00 | -0.34% | 2,100 |
| Sep 28, 2026 | 866.00 | 888.00 | 866.00 | 884.00 | 884.00 | -0.56% | 14,600 |
| Sep 25, 2026 | 892.00 | 892.00 | 856.00 | 889.00 | 889.00 | -0.78% | 5,000 |
| Sep 24, 2026 | 891.00 | 900.00 | 884.00 | 896.00 | 896.00 | -0.44% | 1,700 |
| Sep 18, 2026 | 913.00 | 914.00 | 893.00 | 900.00 | 900.00 | -1.42% | 2,100 |
| Sep 17, 2026 | 902.00 | 914.00 | 902.00 | 913.00 | 913.00 | -0.11% | 900 |
| Sep 16, 2026 | 905.00 | 914.00 | 896.00 | 914.00 | 914.00 | -0.11% | 2,100 |
| Sep 15, 2026 | 910.00 | 918.00 | 901.00 | 915.00 | 915.00 | 0.99% | 1,200 |
| Sep 14, 2026 | 912.00 | 923.00 | 906.00 | 906.00 | 906.00 | -2.05% | 1,600 |
| Sep 11, 2026 | 910.00 | 925.00 | 910.00 | 925.00 | 925.00 | - | 2,600 |
| Sep 10, 2026 | 906.00 | 931.00 | 906.00 | 925.00 | 925.00 | -1.18% | 900 |
| Sep 9, 2026 | 908.00 | 939.00 | 892.00 | 936.00 | 936.00 | 1.96% | 3,600 |
| Sep 8, 2026 | 911.00 | 918.00 | 900.00 | 918.00 | 918.00 | 0.66% | 700 |
| Sep 7, 2026 | 905.00 | 918.00 | 899.00 | 912.00 | 912.00 | 0.77% | 1,600 |
| Sep 4, 2026 | 911.00 | 920.00 | 905.00 | 905.00 | 905.00 | -1.63% | 2,400 |
| Sep 3, 2026 | 905.00 | 920.00 | 896.00 | 920.00 | 920.00 | 0.88% | 2,500 |
| Sep 2, 2026 | 911.00 | 917.00 | 898.00 | 912.00 | 912.00 | -0.87% | 5,800 |
| Sep 1, 2026 | 878.00 | 946.00 | 878.00 | 920.00 | 920.00 | 4.78% | 10,500 |
| Aug 31, 2026 | 878.00 | 878.00 | 870.00 | 878.00 | 878.00 | - | 1,600 |
| Aug 28, 2026 | 875.00 | 878.00 | 860.00 | 878.00 | 878.00 | 0.34% | 4,900 |
| Aug 27, 2026 | 846.00 | 878.00 | 836.00 | 875.00 | 875.00 | 3.67% | 4,400 |
| Aug 26, 2026 | 834.00 | 844.00 | 829.00 | 844.00 | 844.00 | 1.20% | 3,300 |
| Aug 25, 2026 | 824.00 | 835.00 | 824.00 | 834.00 | 834.00 | 1.21% | 2,500 |
| Aug 24, 2026 | 828.00 | 830.00 | 820.00 | 824.00 | 824.00 | 0.49% | 2,900 |
| Aug 21, 2026 | 816.00 | 820.00 | 816.00 | 820.00 | 820.00 | 0.24% | 2,000 |
| Aug 20, 2026 | 807.00 | 820.00 | 807.00 | 818.00 | 818.00 | 1.36% | 4,100 |
| Aug 19, 2026 | 807.00 | 810.00 | 803.00 | 807.00 | 807.00 | -0.25% | 3,200 |
| 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 |