Placo Co., Ltd. (TYO:6347)
Japan
· Delayed Price · Currency is JPY 289.00
-11.00 (-3.67%)
Apr 30, 2026, 3:30 PM JST
Placo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 290.00 | 317.00 | 287.00 | 300.00 | 300.00 | 3.45% | 307,300 |
| Apr 27, 2026 | 296.00 | 297.00 | 286.00 | 290.00 | 290.00 | -3.33% | 98,900 |
| Apr 24, 2026 | 306.00 | 309.00 | 291.00 | 300.00 | 300.00 | -2.91% | 171,400 |
| Apr 23, 2026 | 327.00 | 328.00 | 299.00 | 309.00 | 309.00 | -9.12% | 318,900 |
| Apr 22, 2026 | 401.00 | 415.00 | 326.00 | 340.00 | 340.00 | -5.82% | 1,701,200 |
| Apr 21, 2026 | 361.00 | 361.00 | 352.00 | 361.00 | 361.00 | 28.47% | 249,400 |
| Apr 20, 2026 | 294.00 | 294.00 | 278.00 | 281.00 | 281.00 | -1.06% | 76,200 |
| Apr 17, 2026 | 296.00 | 300.00 | 278.00 | 284.00 | 284.00 | -6.27% | 202,600 |
| Apr 16, 2026 | 328.00 | 348.00 | 301.00 | 303.00 | 303.00 | 2.36% | 894,600 |
| Apr 15, 2026 | 270.00 | 347.00 | 264.00 | 296.00 | 296.00 | 10.86% | 1,728,300 |
| Apr 14, 2026 | 272.00 | 273.00 | 260.00 | 267.00 | 267.00 | -1.84% | 49,500 |
| Apr 13, 2026 | 280.00 | 282.00 | 272.00 | 272.00 | 272.00 | -3.55% | 15,400 |
| Apr 10, 2026 | 284.00 | 285.00 | 276.00 | 282.00 | 282.00 | -0.70% | 21,200 |
| Apr 9, 2026 | 288.00 | 288.00 | 279.00 | 284.00 | 284.00 | -0.35% | 23,600 |
| Apr 8, 2026 | 277.00 | 288.00 | 276.00 | 285.00 | 285.00 | 4.01% | 26,700 |
| Apr 7, 2026 | 275.00 | 280.00 | 271.00 | 274.00 | 274.00 | 0.37% | 46,000 |
| Apr 6, 2026 | 288.00 | 288.00 | 271.00 | 273.00 | 273.00 | -3.19% | 41,500 |
| Apr 3, 2026 | 289.00 | 312.00 | 278.00 | 282.00 | 282.00 | -0.70% | 151,300 |
| Apr 2, 2026 | 290.00 | 296.00 | 278.00 | 284.00 | 284.00 | -3.40% | 81,200 |
| Apr 1, 2026 | 304.00 | 306.00 | 288.00 | 294.00 | 294.00 | -1.34% | 58,300 |
| Mar 31, 2026 | 299.00 | 299.00 | 290.00 | 298.00 | 298.00 | - | 28,000 |
| Mar 30, 2026 | 296.00 | 298.00 | 282.00 | 298.00 | 298.00 | -1.00% | 48,400 |
| Mar 27, 2026 | 332.00 | 332.00 | 300.00 | 301.00 | 295.00 | -10.15% | 89,200 |
| Mar 26, 2026 | 297.00 | 335.00 | 294.00 | 335.00 | 328.32 | 4.36% | 309,100 |
| Mar 25, 2026 | 326.00 | 327.00 | 318.00 | 321.00 | 314.60 | -0.31% | 16,300 |
| Mar 24, 2026 | 331.00 | 331.00 | 313.00 | 322.00 | 315.58 | 0.94% | 25,800 |
| Mar 23, 2026 | 362.00 | 362.00 | 315.00 | 319.00 | 312.64 | -11.88% | 115,900 |
| Mar 19, 2026 | 382.00 | 382.00 | 356.00 | 362.00 | 354.78 | -4.74% | 31,800 |
| Mar 18, 2026 | 371.00 | 384.00 | 371.00 | 380.00 | 372.43 | 3.26% | 23,100 |
| Mar 17, 2026 | 371.00 | 378.00 | 368.00 | 368.00 | 360.66 | -1.60% | 13,000 |
| Mar 16, 2026 | 363.00 | 380.00 | 363.00 | 374.00 | 366.54 | 1.63% | 36,700 |
| Mar 13, 2026 | 371.00 | 371.00 | 354.00 | 368.00 | 360.66 | -2.90% | 95,600 |
| Mar 12, 2026 | 384.00 | 386.00 | 364.00 | 379.00 | 371.45 | -2.57% | 116,400 |
| Mar 11, 2026 | 395.00 | 396.00 | 376.00 | 389.00 | 381.25 | -0.77% | 123,500 |
| Mar 10, 2026 | 394.00 | 404.00 | 387.00 | 392.00 | 384.19 | 2.62% | 81,800 |
| Mar 9, 2026 | 379.00 | 395.00 | 368.00 | 382.00 | 374.39 | -3.29% | 114,700 |
| Mar 6, 2026 | 378.00 | 396.00 | 371.00 | 395.00 | 387.13 | 3.40% | 57,000 |
| Mar 5, 2026 | 392.00 | 403.00 | 382.00 | 382.00 | 374.39 | 0.53% | 51,400 |
| Mar 4, 2026 | 373.00 | 386.00 | 356.00 | 380.00 | 372.43 | 1.06% | 93,200 |
| Mar 3, 2026 | 405.00 | 405.00 | 375.00 | 376.00 | 368.50 | -8.07% | 59,300 |
| Mar 2, 2026 | 398.00 | 414.00 | 382.00 | 409.00 | 400.85 | 2.76% | 117,100 |
| Feb 27, 2026 | 413.00 | 413.00 | 394.00 | 398.00 | 390.07 | -3.16% | 61,400 |
| Feb 26, 2026 | 412.00 | 430.00 | 410.00 | 411.00 | 402.81 | 1.23% | 45,800 |
| Feb 25, 2026 | 426.00 | 426.00 | 398.00 | 406.00 | 397.91 | -3.56% | 78,000 |
| Feb 24, 2026 | 430.00 | 436.00 | 411.00 | 421.00 | 412.61 | -2.09% | 95,700 |
| Feb 20, 2026 | 454.00 | 459.00 | 426.00 | 430.00 | 421.43 | -5.49% | 79,900 |
| Feb 19, 2026 | 466.00 | 466.00 | 430.00 | 455.00 | 445.93 | -1.52% | 134,500 |
| Feb 18, 2026 | 442.00 | 478.00 | 435.00 | 462.00 | 452.79 | 7.19% | 172,500 |
| Feb 17, 2026 | 397.00 | 431.00 | 397.00 | 431.00 | 422.41 | 9.95% | 97,100 |
| Feb 16, 2026 | 399.00 | 426.00 | 390.00 | 392.00 | 384.19 | -1.01% | 116,000 |
| Feb 13, 2026 | 392.00 | 405.00 | 385.00 | 396.00 | 388.11 | -1.00% | 28,300 |
| Feb 12, 2026 | 403.00 | 406.00 | 394.00 | 400.00 | 392.03 | - | 59,400 |
| Feb 10, 2026 | 383.00 | 404.00 | 383.00 | 400.00 | 392.03 | 4.99% | 62,600 |
| Feb 9, 2026 | 409.00 | 415.00 | 375.00 | 381.00 | 373.41 | -5.93% | 126,200 |
| Feb 6, 2026 | 396.00 | 405.00 | 393.00 | 405.00 | 396.93 | 2.27% | 40,900 |
| Feb 5, 2026 | 392.00 | 403.00 | 380.00 | 396.00 | 388.11 | -0.50% | 110,100 |
| Feb 4, 2026 | 381.00 | 400.00 | 368.00 | 398.00 | 390.07 | 6.70% | 84,300 |
| Feb 3, 2026 | 364.00 | 388.00 | 363.00 | 373.00 | 365.56 | 2.75% | 77,300 |
| Feb 2, 2026 | 360.00 | 367.00 | 347.00 | 363.00 | 355.76 | 0.28% | 108,700 |
| Jan 30, 2026 | 354.00 | 365.00 | 348.00 | 362.00 | 354.78 | 4.62% | 50,300 |
| Jan 29, 2026 | 334.00 | 346.00 | 329.00 | 346.00 | 339.10 | 2.98% | 45,100 |
| Jan 28, 2026 | 341.00 | 362.00 | 336.00 | 336.00 | 329.30 | -2.61% | 92,300 |
| Jan 27, 2026 | 375.00 | 375.00 | 336.00 | 345.00 | 338.12 | -8.00% | 121,000 |
| Jan 26, 2026 | 382.00 | 392.00 | 372.00 | 375.00 | 367.52 | -1.83% | 47,400 |
| Jan 23, 2026 | 373.00 | 383.00 | 364.00 | 382.00 | 374.39 | 2.96% | 59,400 |
| Jan 22, 2026 | 370.00 | 379.00 | 353.00 | 371.00 | 363.60 | - | 68,000 |
| Jan 21, 2026 | 385.00 | 385.00 | 359.00 | 371.00 | 363.60 | 6.61% | 132,100 |
| Jan 20, 2026 | 323.00 | 350.00 | 318.00 | 348.00 | 341.06 | 8.41% | 63,700 |
| Jan 19, 2026 | 321.00 | 326.00 | 321.00 | 321.00 | 314.60 | 0.31% | 3,800 |
| Jan 16, 2026 | 321.00 | 331.00 | 314.00 | 320.00 | 313.62 | - | 19,700 |
| Jan 15, 2026 | 320.00 | 322.00 | 308.00 | 320.00 | 313.62 | 0.31% | 42,100 |
| Jan 14, 2026 | 333.00 | 335.00 | 319.00 | 319.00 | 312.64 | -4.20% | 27,800 |
| Jan 13, 2026 | 334.00 | 342.00 | 332.00 | 333.00 | 326.36 | -0.30% | 25,600 |
| Jan 9, 2026 | 331.00 | 334.00 | 323.00 | 334.00 | 327.34 | 1.21% | 18,300 |
| Jan 8, 2026 | 330.00 | 342.00 | 328.00 | 330.00 | 323.42 | - | 52,800 |
| Jan 7, 2026 | 329.00 | 331.00 | 321.00 | 330.00 | 323.42 | 1.54% | 26,000 |
| Jan 6, 2026 | 322.00 | 333.00 | 322.00 | 325.00 | 318.52 | -0.91% | 38,400 |
| Jan 5, 2026 | 347.00 | 347.00 | 328.00 | 328.00 | 321.46 | -7.08% | 53,600 |
| Dec 30, 2025 | 353.00 | 363.00 | 344.00 | 353.00 | 345.96 | -4.34% | 125,400 |
| Dec 29, 2025 | 331.00 | 382.00 | 320.00 | 369.00 | 361.64 | 11.48% | 217,200 |
| Dec 26, 2025 | 366.00 | 366.00 | 325.00 | 331.00 | 324.40 | -9.56% | 95,400 |
| Dec 25, 2025 | 352.00 | 387.00 | 344.00 | 366.00 | 358.70 | 1.67% | 98,900 |
| Dec 24, 2025 | 389.00 | 389.00 | 351.00 | 360.00 | 352.82 | -5.51% | 168,500 |
| Dec 23, 2025 | 390.00 | 395.00 | 368.00 | 381.00 | 373.41 | -3.54% | 81,500 |
| Dec 22, 2025 | 405.00 | 409.00 | 381.00 | 395.00 | 387.13 | 1.80% | 152,900 |
| Dec 19, 2025 | 354.00 | 388.00 | 341.00 | 388.00 | 380.27 | 9.60% | 124,100 |
| Dec 18, 2025 | 327.00 | 361.00 | 318.00 | 354.00 | 346.94 | 8.59% | 183,800 |
| Dec 17, 2025 | 330.00 | 333.00 | 320.00 | 326.00 | 319.50 | 1.24% | 30,800 |
| Dec 16, 2025 | 340.00 | 348.00 | 322.00 | 322.00 | 315.58 | -3.59% | 72,800 |
| Dec 15, 2025 | 349.00 | 349.00 | 326.00 | 334.00 | 327.34 | 1.52% | 46,500 |
| Dec 12, 2025 | 318.00 | 338.00 | 315.00 | 329.00 | 322.44 | 4.44% | 65,700 |
| Dec 11, 2025 | 328.00 | 328.00 | 309.00 | 315.00 | 308.72 | -2.48% | 46,600 |
| Dec 10, 2025 | 329.00 | 339.00 | 321.00 | 323.00 | 316.56 | -2.12% | 66,700 |
| Dec 9, 2025 | 315.00 | 332.00 | 313.00 | 330.00 | 323.42 | 4.76% | 58,200 |
| Dec 8, 2025 | 299.00 | 315.00 | 275.00 | 315.00 | 308.72 | 4.65% | 46,700 |
| Dec 5, 2025 | 328.00 | 328.00 | 290.00 | 301.00 | 295.00 | -8.79% | 111,200 |
| Dec 4, 2025 | 335.00 | 339.00 | 291.00 | 330.00 | 323.42 | 0.30% | 183,700 |
| Dec 3, 2025 | 332.00 | 333.00 | 326.00 | 329.00 | 322.44 | - | 18,500 |
| Dec 2, 2025 | 321.00 | 342.00 | 311.00 | 329.00 | 322.44 | 3.46% | 75,900 |
| Dec 1, 2025 | 323.00 | 327.00 | 309.00 | 318.00 | 311.66 | -0.63% | 34,700 |