Placo Co., Ltd. (TYO:6347)
Japan
· Delayed Price · Currency is JPY 389.00
-3.00 (-0.77%)
Mar 11, 2026, 3:30 PM JST
Placo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 394.00 | 404.00 | 387.00 | 392.00 | 392.00 | 2.62% | 81,800 |
| Mar 9, 2026 | 379.00 | 395.00 | 368.00 | 382.00 | 382.00 | -3.29% | 114,700 |
| Mar 6, 2026 | 378.00 | 396.00 | 371.00 | 395.00 | 395.00 | 3.40% | 57,000 |
| Mar 5, 2026 | 392.00 | 403.00 | 382.00 | 382.00 | 382.00 | 0.53% | 51,400 |
| Mar 4, 2026 | 373.00 | 386.00 | 356.00 | 380.00 | 380.00 | 1.06% | 93,200 |
| Mar 3, 2026 | 405.00 | 405.00 | 375.00 | 376.00 | 376.00 | -8.07% | 59,300 |
| Mar 2, 2026 | 398.00 | 414.00 | 382.00 | 409.00 | 409.00 | 2.76% | 117,100 |
| Feb 27, 2026 | 413.00 | 413.00 | 394.00 | 398.00 | 398.00 | -3.16% | 61,400 |
| Feb 26, 2026 | 412.00 | 430.00 | 410.00 | 411.00 | 411.00 | 1.23% | 45,800 |
| Feb 25, 2026 | 426.00 | 426.00 | 398.00 | 406.00 | 406.00 | -3.56% | 78,000 |
| Feb 24, 2026 | 430.00 | 436.00 | 411.00 | 421.00 | 421.00 | -2.09% | 95,700 |
| Feb 20, 2026 | 454.00 | 459.00 | 426.00 | 430.00 | 430.00 | -5.49% | 79,900 |
| Feb 19, 2026 | 466.00 | 466.00 | 430.00 | 455.00 | 455.00 | -1.52% | 134,500 |
| Feb 18, 2026 | 442.00 | 478.00 | 435.00 | 462.00 | 462.00 | 7.19% | 172,500 |
| Feb 17, 2026 | 397.00 | 431.00 | 397.00 | 431.00 | 431.00 | 9.95% | 97,100 |
| Feb 16, 2026 | 399.00 | 426.00 | 390.00 | 392.00 | 392.00 | -1.01% | 116,000 |
| Feb 13, 2026 | 392.00 | 405.00 | 385.00 | 396.00 | 396.00 | -1.00% | 28,300 |
| Feb 12, 2026 | 403.00 | 406.00 | 394.00 | 400.00 | 400.00 | - | 59,400 |
| Feb 10, 2026 | 383.00 | 404.00 | 383.00 | 400.00 | 400.00 | 4.99% | 62,600 |
| Feb 9, 2026 | 409.00 | 415.00 | 375.00 | 381.00 | 381.00 | -5.93% | 126,200 |
| Feb 6, 2026 | 396.00 | 405.00 | 393.00 | 405.00 | 405.00 | 2.27% | 40,900 |
| Feb 5, 2026 | 392.00 | 403.00 | 380.00 | 396.00 | 396.00 | -0.50% | 110,100 |
| Feb 4, 2026 | 381.00 | 400.00 | 368.00 | 398.00 | 398.00 | 6.70% | 84,300 |
| Feb 3, 2026 | 364.00 | 388.00 | 363.00 | 373.00 | 373.00 | 2.75% | 77,300 |
| Feb 2, 2026 | 360.00 | 367.00 | 347.00 | 363.00 | 363.00 | 0.28% | 108,700 |
| Jan 30, 2026 | 354.00 | 365.00 | 348.00 | 362.00 | 362.00 | 4.62% | 50,300 |
| Jan 29, 2026 | 334.00 | 346.00 | 329.00 | 346.00 | 346.00 | 2.98% | 45,100 |
| Jan 28, 2026 | 341.00 | 362.00 | 336.00 | 336.00 | 336.00 | -2.61% | 92,300 |
| Jan 27, 2026 | 375.00 | 375.00 | 336.00 | 345.00 | 345.00 | -8.00% | 121,000 |
| Jan 26, 2026 | 382.00 | 392.00 | 372.00 | 375.00 | 375.00 | -1.83% | 47,400 |
| Jan 23, 2026 | 373.00 | 383.00 | 364.00 | 382.00 | 382.00 | 2.96% | 59,400 |
| Jan 22, 2026 | 370.00 | 379.00 | 353.00 | 371.00 | 371.00 | - | 68,000 |
| Jan 21, 2026 | 385.00 | 385.00 | 359.00 | 371.00 | 371.00 | 6.61% | 132,100 |
| Jan 20, 2026 | 323.00 | 350.00 | 318.00 | 348.00 | 348.00 | 8.41% | 63,700 |
| Jan 19, 2026 | 321.00 | 326.00 | 321.00 | 321.00 | 321.00 | 0.31% | 3,800 |
| Jan 16, 2026 | 321.00 | 331.00 | 314.00 | 320.00 | 320.00 | - | 19,700 |
| Jan 15, 2026 | 320.00 | 322.00 | 308.00 | 320.00 | 320.00 | 0.31% | 42,100 |
| Jan 14, 2026 | 333.00 | 335.00 | 319.00 | 319.00 | 319.00 | -4.20% | 27,800 |
| Jan 13, 2026 | 334.00 | 342.00 | 332.00 | 333.00 | 333.00 | -0.30% | 25,600 |
| Jan 9, 2026 | 331.00 | 334.00 | 323.00 | 334.00 | 334.00 | 1.21% | 18,300 |
| Jan 8, 2026 | 330.00 | 342.00 | 328.00 | 330.00 | 330.00 | - | 52,800 |
| Jan 7, 2026 | 329.00 | 331.00 | 321.00 | 330.00 | 330.00 | 1.54% | 26,000 |
| Jan 6, 2026 | 322.00 | 333.00 | 322.00 | 325.00 | 325.00 | -0.91% | 38,400 |
| Jan 5, 2026 | 347.00 | 347.00 | 328.00 | 328.00 | 328.00 | -7.08% | 53,600 |
| Dec 30, 2025 | 353.00 | 363.00 | 344.00 | 353.00 | 353.00 | -4.34% | 125,400 |
| Dec 29, 2025 | 331.00 | 382.00 | 320.00 | 369.00 | 369.00 | 11.48% | 217,200 |
| Dec 26, 2025 | 366.00 | 366.00 | 325.00 | 331.00 | 331.00 | -9.56% | 95,400 |
| Dec 25, 2025 | 352.00 | 387.00 | 344.00 | 366.00 | 366.00 | 1.67% | 98,900 |
| Dec 24, 2025 | 389.00 | 389.00 | 351.00 | 360.00 | 360.00 | -5.51% | 168,500 |
| Dec 23, 2025 | 390.00 | 395.00 | 368.00 | 381.00 | 381.00 | -3.54% | 81,500 |
| Dec 22, 2025 | 405.00 | 409.00 | 381.00 | 395.00 | 395.00 | 1.80% | 152,900 |
| Dec 19, 2025 | 354.00 | 388.00 | 341.00 | 388.00 | 388.00 | 9.60% | 124,100 |
| Dec 18, 2025 | 327.00 | 361.00 | 318.00 | 354.00 | 354.00 | 8.59% | 183,800 |
| Dec 17, 2025 | 330.00 | 333.00 | 320.00 | 326.00 | 326.00 | 1.24% | 30,800 |
| Dec 16, 2025 | 340.00 | 348.00 | 322.00 | 322.00 | 322.00 | -3.59% | 72,800 |
| Dec 15, 2025 | 349.00 | 349.00 | 326.00 | 334.00 | 334.00 | 1.52% | 46,500 |
| Dec 12, 2025 | 318.00 | 338.00 | 315.00 | 329.00 | 329.00 | 4.44% | 65,700 |
| Dec 11, 2025 | 328.00 | 328.00 | 309.00 | 315.00 | 315.00 | -2.48% | 46,600 |
| Dec 10, 2025 | 329.00 | 339.00 | 321.00 | 323.00 | 323.00 | -2.12% | 66,700 |
| Dec 9, 2025 | 315.00 | 332.00 | 313.00 | 330.00 | 330.00 | 4.76% | 58,200 |
| Dec 8, 2025 | 299.00 | 315.00 | 275.00 | 315.00 | 315.00 | 4.65% | 46,700 |
| Dec 5, 2025 | 328.00 | 328.00 | 290.00 | 301.00 | 301.00 | -8.79% | 111,200 |
| Dec 4, 2025 | 335.00 | 339.00 | 291.00 | 330.00 | 330.00 | 0.30% | 183,700 |
| Dec 3, 2025 | 332.00 | 333.00 | 326.00 | 329.00 | 329.00 | - | 18,500 |
| Dec 2, 2025 | 321.00 | 342.00 | 311.00 | 329.00 | 329.00 | 3.46% | 75,900 |
| Dec 1, 2025 | 323.00 | 327.00 | 309.00 | 318.00 | 318.00 | -0.63% | 34,700 |
| Nov 28, 2025 | 293.00 | 327.00 | 291.00 | 320.00 | 320.00 | 3.56% | 158,200 |
| Nov 27, 2025 | 269.00 | 316.00 | 258.00 | 309.00 | 309.00 | 16.17% | 289,800 |
| Nov 26, 2025 | 249.00 | 282.00 | 236.00 | 266.00 | 266.00 | 5.98% | 312,600 |
| Nov 25, 2025 | 260.00 | 267.00 | 245.00 | 251.00 | 251.00 | -4.20% | 155,700 |
| Nov 21, 2025 | 306.00 | 306.00 | 262.00 | 262.00 | 262.00 | -15.21% | 139,900 |
| Nov 20, 2025 | 325.00 | 325.00 | 299.00 | 309.00 | 309.00 | -5.50% | 70,300 |
| Nov 19, 2025 | 347.00 | 347.00 | 295.00 | 327.00 | 327.00 | -6.30% | 255,300 |
| Nov 18, 2025 | 402.00 | 402.00 | 349.00 | 349.00 | 349.00 | -13.61% | 127,200 |
| Nov 17, 2025 | 374.00 | 409.00 | 373.00 | 404.00 | 404.00 | 8.02% | 166,300 |
| Nov 14, 2025 | 375.00 | 375.00 | 364.00 | 374.00 | 374.00 | 4.18% | 18,200 |
| Nov 13, 2025 | 366.00 | 369.00 | 349.00 | 359.00 | 359.00 | -0.55% | 48,500 |
| Nov 12, 2025 | 378.00 | 378.00 | 355.00 | 361.00 | 361.00 | -3.99% | 30,300 |
| Nov 11, 2025 | 374.00 | 378.00 | 369.00 | 376.00 | 376.00 | 1.62% | 18,700 |
| Nov 10, 2025 | 374.00 | 374.00 | 370.00 | 370.00 | 370.00 | 1.09% | 8,600 |
| Nov 7, 2025 | 367.00 | 369.00 | 343.00 | 366.00 | 366.00 | 0.83% | 19,400 |
| Nov 6, 2025 | 375.00 | 375.00 | 363.00 | 363.00 | 363.00 | -2.16% | 12,500 |
| Nov 5, 2025 | 372.00 | 372.00 | 361.00 | 371.00 | 371.00 | -0.80% | 13,900 |
| Nov 4, 2025 | 374.00 | 375.00 | 369.00 | 374.00 | 374.00 | 0.54% | 13,100 |
| Oct 31, 2025 | 383.00 | 383.00 | 364.00 | 372.00 | 372.00 | -2.62% | 28,200 |
| Oct 30, 2025 | 373.00 | 387.00 | 370.00 | 382.00 | 382.00 | 2.69% | 63,100 |
| Oct 29, 2025 | 372.00 | 373.00 | 362.00 | 372.00 | 372.00 | 0.81% | 19,600 |
| Oct 28, 2025 | 380.00 | 380.00 | 359.00 | 369.00 | 369.00 | -1.60% | 37,900 |
| Oct 27, 2025 | 366.00 | 381.00 | 360.00 | 375.00 | 375.00 | 0.27% | 53,900 |
| Oct 24, 2025 | 349.00 | 374.00 | 342.00 | 374.00 | 374.00 | 3.31% | 114,900 |
| Oct 23, 2025 | 337.00 | 380.00 | 332.00 | 362.00 | 362.00 | 6.47% | 191,700 |
| Oct 22, 2025 | 341.00 | 346.00 | 337.00 | 340.00 | 340.00 | 0.59% | 27,800 |
| Oct 21, 2025 | 359.00 | 359.00 | 338.00 | 338.00 | 338.00 | -4.25% | 40,800 |
| Oct 20, 2025 | 369.00 | 369.00 | 352.00 | 353.00 | 353.00 | -4.34% | 47,500 |
| Oct 17, 2025 | 374.00 | 374.00 | 350.00 | 369.00 | 369.00 | 3.07% | 69,000 |
| Oct 16, 2025 | 370.00 | 370.00 | 358.00 | 358.00 | 358.00 | -2.19% | 50,700 |
| Oct 15, 2025 | 357.00 | 382.00 | 349.00 | 366.00 | 366.00 | 4.87% | 125,500 |
| Oct 14, 2025 | 360.00 | 360.00 | 330.00 | 349.00 | 349.00 | -5.16% | 117,900 |
| Oct 10, 2025 | 347.00 | 384.00 | 347.00 | 368.00 | 368.00 | 6.05% | 245,900 |
| Oct 9, 2025 | 345.00 | 360.00 | 335.00 | 347.00 | 347.00 | -1.70% | 97,100 |