Skip to main content
pluszero, Inc. (TYO:5132)
Japan flag Japan · Delayed Price · Currency is JPY
2,197.00
+26.00 (1.20%)
Apr 28, 2026, 3:30 PM JST

pluszero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,164.002,204.002,160.002,197.002,197.001.20%37,000
Apr 27, 20262,219.002,220.002,141.002,171.002,171.00-1.54%53,700
Apr 24, 20262,250.002,263.002,191.002,205.002,205.00-2.04%60,600
Apr 23, 20262,369.002,369.002,238.002,251.002,251.00-5.66%76,400
Apr 22, 20262,357.002,415.002,355.002,386.002,386.000.51%36,800
Apr 21, 20262,355.002,413.002,340.002,374.002,374.000.76%35,500
Apr 20, 20262,450.002,451.002,344.002,356.002,356.00-3.84%88,900
Apr 17, 20262,482.002,515.002,445.002,450.002,450.00-1.29%25,600
Apr 16, 20262,466.002,540.002,466.002,482.002,482.002.56%36,500
Apr 15, 20262,480.002,501.002,410.002,420.002,420.00-3.59%68,600
Apr 14, 20262,519.002,563.002,496.002,510.002,510.002.16%40,300
Apr 13, 20262,456.002,500.002,456.002,457.002,457.00-1.96%47,200
Apr 10, 20262,575.002,575.002,494.002,506.002,506.00-2.45%50,000
Apr 9, 20262,594.002,619.002,551.002,569.002,569.00-2.84%41,600
Apr 8, 20262,617.002,647.002,577.002,644.002,644.004.51%65,900
Apr 7, 20262,514.002,571.002,474.002,530.002,530.000.08%47,600
Apr 6, 20262,444.002,571.002,428.002,528.002,528.004.25%74,700
Apr 3, 20262,456.002,465.002,390.002,425.002,425.00-1.02%45,800
Apr 2, 20262,475.002,495.002,411.002,450.002,450.001.41%94,500
Apr 1, 20262,331.002,434.002,331.002,416.002,416.006.24%63,800
Mar 31, 20262,293.002,352.002,260.002,274.002,274.00-1.39%72,700
Mar 30, 20262,335.002,362.002,290.002,306.002,306.00-6.53%109,400
Mar 27, 20262,371.002,476.002,365.002,467.002,467.004.27%102,300
Mar 26, 20262,350.002,441.002,325.002,366.002,366.000.60%80,100
Mar 25, 20262,307.002,390.002,282.002,352.002,352.003.43%92,800
Mar 24, 20262,250.002,325.002,219.002,274.002,274.002.85%78,400
Mar 23, 20262,176.002,242.002,142.002,211.002,211.00-2.47%86,900
Mar 19, 20262,316.002,339.002,240.002,267.002,267.00-4.95%98,200
Mar 18, 20262,315.002,385.002,244.002,385.002,385.005.30%149,200
Mar 17, 20262,156.002,265.002,155.002,265.002,265.006.34%90,100
Mar 16, 20262,184.002,218.002,113.002,130.002,130.00-3.79%78,100
Mar 13, 20262,078.002,240.002,066.002,214.002,214.004.63%115,800
Mar 12, 20262,088.002,212.002,020.002,116.002,116.00-3.29%269,200
Mar 11, 20262,253.002,266.002,184.002,188.002,188.00-2.63%131,100
Mar 10, 20262,228.002,247.002,184.002,247.002,247.003.17%42,400
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