Skip to main content
pluszero, Inc. (TYO:5132)
Japan flag Japan · Delayed Price · Currency is JPY
2,223.00
+45.00 (2.07%)
Mar 10, 2026, 10:16 AM JST

pluszero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,144.002,184.002,101.002,178.002,178.00-4.35%99,100
Mar 6, 20262,185.002,297.002,175.002,277.002,277.004.07%84,800
Mar 5, 20262,197.002,217.002,152.002,188.002,188.004.34%55,700
Mar 4, 20262,090.002,172.002,050.002,097.002,097.00-1.27%96,300
Mar 3, 20262,185.002,207.002,120.002,124.002,124.00-2.79%43,300
Mar 2, 20262,206.002,264.002,185.002,185.002,185.00-6.46%101,400
Feb 27, 20262,250.002,344.002,250.002,336.002,336.003.82%105,200
Feb 26, 20262,100.002,250.002,100.002,250.002,250.0010.73%142,800
Feb 25, 20262,000.002,063.001,989.002,032.002,032.002.83%68,300
Feb 24, 20262,062.002,082.001,961.001,976.001,976.00-6.44%130,300
Feb 20, 20262,151.002,151.002,076.002,112.002,112.00-2.22%74,600
Feb 19, 20262,165.002,182.002,128.002,160.002,160.000.70%49,000
Feb 18, 20262,156.002,192.002,131.002,145.002,145.00-1.06%104,800
Feb 17, 20262,270.002,273.002,133.002,168.002,168.00-5.33%199,800
Feb 16, 20262,340.002,353.002,290.002,290.002,290.00-2.80%98,700
Feb 13, 20262,410.002,428.002,341.002,356.002,356.00-2.68%59,500
Feb 12, 20262,460.002,465.002,407.002,421.002,421.00-1.86%54,600
Feb 10, 20262,418.002,504.002,418.002,467.002,467.001.86%52,700
Feb 9, 20262,405.002,432.002,395.002,422.002,422.001.47%54,200
Feb 6, 20262,420.002,433.002,370.002,387.002,387.00-1.81%51,700
Feb 5, 20262,390.002,450.002,365.002,431.002,431.00-50,800
Feb 4, 20262,492.002,495.002,382.002,431.002,431.00-2.25%91,000
Feb 3, 20262,472.002,520.002,455.002,487.002,487.002.68%49,900
Feb 2, 20262,505.002,536.002,421.002,422.002,422.00-4.31%119,600
Jan 30, 20262,579.002,631.002,531.002,531.002,531.00-1.36%64,600
Jan 29, 20262,552.002,616.002,516.002,566.002,566.00-0.16%78,700
Jan 28, 20262,598.002,598.002,547.002,570.002,570.00-1.15%48,200
Jan 27, 20262,595.002,628.002,577.002,600.002,600.000.35%39,400
Jan 26, 20262,558.002,635.002,533.002,591.002,591.00-0.65%48,400
Jan 23, 20262,598.002,635.002,551.002,608.002,608.00-0.11%91,600
Jan 22, 20262,707.002,707.002,586.002,611.002,611.00-3.30%142,900
Jan 21, 20262,688.002,714.002,662.002,700.002,700.00-1.39%49,200
Jan 20, 20262,728.002,755.002,710.002,738.002,738.000.66%39,700
Jan 19, 20262,757.002,775.002,715.002,720.002,720.00-2.79%72,300
Jan 16, 20262,810.002,825.002,774.002,798.002,798.00-0.60%34,000
Jan 15, 20262,750.002,845.002,750.002,815.002,815.001.81%63,500
Jan 14, 20262,823.002,840.002,763.002,765.002,765.00-2.47%79,300
Jan 13, 20262,911.002,911.002,832.002,835.002,835.00-2.58%80,200
Jan 9, 20262,925.002,942.002,877.002,910.002,910.00-0.24%45,000
Jan 8, 20262,899.002,931.002,868.002,917.002,917.000.45%70,300
Jan 7, 20262,828.002,904.002,819.002,904.002,904.002.07%73,900
Jan 6, 20262,801.002,858.002,801.002,845.002,845.001.86%54,300
Jan 5, 20262,890.002,904.002,752.002,793.002,793.00-2.85%128,500
Dec 30, 20252,980.003,005.002,870.002,875.002,875.00-3.26%132,700
Dec 29, 20252,840.002,972.002,806.002,972.002,972.005.13%95,800
Dec 26, 20252,866.002,883.002,800.002,827.002,827.00-1.05%96,200
Dec 25, 20252,795.002,885.002,766.002,857.002,857.002.77%114,300
Dec 24, 20252,744.002,837.002,722.002,780.002,780.000.98%97,300
Dec 23, 20252,700.002,803.002,700.002,753.002,753.003.46%105,700
Dec 22, 20252,730.002,750.002,620.002,661.002,661.00-2.13%123,600
Dec 19, 20252,681.002,768.002,680.002,719.002,719.001.27%69,500
Dec 18, 20252,700.002,740.002,670.002,685.002,685.00-2.75%80,600
Dec 17, 20252,784.002,797.002,686.002,761.002,761.00-0.83%119,600
Dec 16, 20252,927.002,927.002,756.002,784.002,784.00-4.92%146,800
Dec 15, 20252,881.002,949.002,850.002,928.002,928.00-0.07%116,100
Dec 12, 20252,890.002,959.002,796.002,930.002,930.002.45%226,500
Dec 11, 20252,895.002,940.002,755.002,860.002,860.00-14.50%627,700
Dec 10, 20253,475.003,495.003,235.003,345.003,345.00-5.37%315,900
Dec 9, 20253,815.003,835.003,450.003,535.003,535.00-7.82%234,700
Dec 8, 20253,685.003,875.003,680.003,835.003,835.004.50%110,600
Dec 5, 20253,655.003,720.003,610.003,670.003,670.00-0.54%50,500
Dec 4, 20253,680.003,760.003,640.003,690.003,690.001.93%82,500
Dec 3, 20253,670.003,680.003,530.003,620.003,620.00-2.69%124,400
Dec 2, 20253,720.003,775.003,630.003,720.003,720.002.76%124,500
Dec 1, 20253,910.003,920.003,590.003,620.003,620.00-5.73%115,000
Nov 28, 20253,785.003,895.003,760.003,840.003,840.000.26%64,100
Nov 27, 20253,700.003,870.003,675.003,830.003,830.003.79%77,500
Nov 26, 20253,645.003,700.003,600.003,690.003,690.003.80%40,600
Nov 25, 20253,755.003,755.003,555.003,555.003,555.00-4.82%71,200
Nov 21, 20253,610.003,755.003,560.003,735.003,735.00-0.13%76,500
Nov 20, 20253,790.003,825.003,715.003,740.003,740.002.33%92,300
Nov 19, 20253,755.003,810.003,520.003,655.003,655.00-3.94%166,100
Nov 18, 20253,905.003,930.003,775.003,805.003,805.00-4.28%108,100
Nov 17, 20254,000.004,055.003,915.003,975.003,975.00-1.97%107,600
Nov 14, 20254,130.004,200.004,005.004,055.004,055.00-4.48%164,000
Nov 13, 20254,445.004,445.004,205.004,245.004,245.00-4.61%155,700
Nov 12, 20254,270.004,450.004,250.004,450.004,450.002.53%90,600
Nov 11, 20254,435.004,495.004,250.004,340.004,340.00-3.02%129,700
Nov 10, 20254,065.004,475.004,040.004,475.004,475.008.88%195,100
Nov 7, 20253,910.004,150.003,900.004,110.004,110.003.27%156,500
Nov 6, 20254,045.004,175.003,945.003,980.003,980.000.13%154,800
Nov 5, 20253,805.003,975.003,690.003,975.003,975.00-0.87%181,200
Nov 4, 20253,795.004,030.003,730.004,010.004,010.009.71%272,500
Oct 31, 20253,595.003,720.003,590.003,655.003,655.001.11%52,000
Oct 30, 20253,625.003,705.003,545.003,615.003,615.00-1.36%76,500
Oct 29, 20253,805.003,805.003,665.003,665.003,665.00-3.68%87,600
Oct 28, 20253,615.003,835.003,600.003,805.003,805.004.25%102,400
Oct 27, 20253,530.003,730.003,530.003,650.003,650.003.99%106,000
Oct 24, 20253,555.003,555.003,475.003,510.003,510.000.57%35,000
Oct 23, 20253,535.003,540.003,470.003,490.003,490.00-2.79%43,700
Oct 22, 20253,505.003,590.003,475.003,590.003,590.002.43%48,500
Oct 21, 20253,545.003,555.003,470.003,505.003,505.00-53,300
Oct 20, 20253,410.003,540.003,380.003,505.003,505.005.57%57,200
Oct 17, 20253,275.003,420.003,250.003,320.003,320.00-0.45%80,000
Oct 16, 20253,350.003,365.003,280.003,335.003,335.000.91%66,200
Oct 15, 20253,250.003,330.003,215.003,305.003,305.003.93%60,300
Oct 14, 20253,230.003,360.003,140.003,180.003,180.00-3.20%140,300
Oct 10, 20253,355.003,395.003,280.003,285.003,285.00-3.38%73,800
Oct 9, 20253,495.003,515.003,400.003,400.003,400.00-2.58%76,900
Oct 8, 20253,475.003,530.003,440.003,490.003,490.000.14%40,600