Plat'Home Co., Ltd. (TYO:6836)
Japan
· Delayed Price · Currency is JPY 822.00
+11.00 (1.36%)
Mar 10, 2026, 9:25 AM JST
Plat'Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 829.00 | 862.00 | 829.00 | 834.00 | 834.00 | -1.18% | 33,600 |
| Mar 5, 2026 | 820.00 | 862.00 | 805.00 | 844.00 | 844.00 | 4.84% | 71,600 |
| Mar 4, 2026 | 829.00 | 847.00 | 785.00 | 805.00 | 805.00 | -5.85% | 67,500 |
| Mar 3, 2026 | 880.00 | 883.00 | 852.00 | 855.00 | 855.00 | -2.51% | 46,300 |
| Mar 2, 2026 | 887.00 | 894.00 | 871.00 | 877.00 | 877.00 | -2.77% | 33,600 |
| Feb 27, 2026 | 878.00 | 902.00 | 878.00 | 902.00 | 902.00 | 2.73% | 26,500 |
| Feb 26, 2026 | 875.00 | 902.00 | 875.00 | 878.00 | 878.00 | 0.69% | 36,400 |
| Feb 25, 2026 | 880.00 | 901.00 | 872.00 | 872.00 | 872.00 | 0.23% | 24,200 |
| Feb 24, 2026 | 886.00 | 886.00 | 860.00 | 870.00 | 870.00 | -2.25% | 34,800 |
| Feb 20, 2026 | 891.00 | 892.00 | 864.00 | 890.00 | 890.00 | -1.44% | 35,500 |
| Feb 19, 2026 | 904.00 | 908.00 | 888.00 | 903.00 | 903.00 | -0.99% | 29,300 |
| Feb 18, 2026 | 878.00 | 912.00 | 872.00 | 912.00 | 912.00 | 3.28% | 20,400 |
| Feb 17, 2026 | 891.00 | 906.00 | 877.00 | 883.00 | 883.00 | -0.90% | 22,600 |
| Feb 16, 2026 | 870.00 | 899.00 | 870.00 | 891.00 | 891.00 | 1.25% | 16,200 |
| Feb 13, 2026 | 889.00 | 894.00 | 866.00 | 880.00 | 880.00 | -1.68% | 50,500 |
| Feb 12, 2026 | 901.00 | 917.00 | 888.00 | 895.00 | 895.00 | -1.86% | 18,800 |
| Feb 10, 2026 | 899.00 | 917.00 | 898.00 | 912.00 | 912.00 | 2.01% | 26,600 |
| Feb 9, 2026 | 895.00 | 904.00 | 869.00 | 894.00 | 894.00 | -0.56% | 41,800 |
| Feb 6, 2026 | 915.00 | 920.00 | 891.00 | 899.00 | 899.00 | -1.21% | 44,800 |
| Feb 5, 2026 | 915.00 | 924.00 | 907.00 | 910.00 | 910.00 | 0.11% | 18,200 |
| Feb 4, 2026 | 906.00 | 913.00 | 891.00 | 909.00 | 909.00 | 0.11% | 20,300 |
| Feb 3, 2026 | 888.00 | 908.00 | 881.00 | 908.00 | 908.00 | 2.14% | 27,800 |
| Feb 2, 2026 | 898.00 | 909.00 | 877.00 | 889.00 | 889.00 | -1.55% | 24,500 |
| Jan 30, 2026 | 896.00 | 903.00 | 890.00 | 903.00 | 903.00 | - | 21,900 |
| Jan 29, 2026 | 912.00 | 912.00 | 870.00 | 903.00 | 903.00 | -0.77% | 66,200 |
| Jan 28, 2026 | 934.00 | 938.00 | 903.00 | 910.00 | 910.00 | -3.60% | 41,100 |
| Jan 27, 2026 | 961.00 | 962.00 | 936.00 | 944.00 | 944.00 | -1.77% | 27,900 |
| Jan 26, 2026 | 974.00 | 989.00 | 950.00 | 961.00 | 961.00 | -2.83% | 40,100 |
| Jan 23, 2026 | 964.00 | 994.00 | 958.00 | 989.00 | 989.00 | 2.59% | 25,700 |
| Jan 22, 2026 | 998.00 | 1,001.00 | 956.00 | 964.00 | 964.00 | -2.13% | 41,800 |
| Jan 21, 2026 | 965.00 | 1,001.00 | 965.00 | 985.00 | 985.00 | -1.01% | 30,900 |
| Jan 20, 2026 | 1,010.00 | 1,016.00 | 990.00 | 995.00 | 995.00 | -2.07% | 22,500 |
| Jan 19, 2026 | 1,009.00 | 1,046.00 | 985.00 | 1,016.00 | 1,016.00 | 0.69% | 53,900 |
| Jan 16, 2026 | 987.00 | 1,019.00 | 980.00 | 1,009.00 | 1,009.00 | 2.23% | 37,200 |
| Jan 15, 2026 | 949.00 | 993.00 | 949.00 | 987.00 | 987.00 | 3.24% | 42,500 |
| Jan 14, 2026 | 974.00 | 974.00 | 954.00 | 956.00 | 956.00 | -0.73% | 23,700 |
| Jan 13, 2026 | 983.00 | 986.00 | 961.00 | 963.00 | 963.00 | -2.33% | 69,300 |
| Jan 9, 2026 | 991.00 | 1,003.00 | 975.00 | 986.00 | 986.00 | -0.50% | 19,400 |
| Jan 8, 2026 | 1,035.00 | 1,046.00 | 991.00 | 991.00 | 991.00 | -5.35% | 70,600 |
| Jan 7, 2026 | 971.00 | 1,105.00 | 968.00 | 1,047.00 | 1,047.00 | 7.27% | 142,800 |
| Jan 6, 2026 | 978.00 | 989.00 | 957.00 | 976.00 | 976.00 | 1.99% | 57,000 |
| Jan 5, 2026 | 919.00 | 966.00 | 910.00 | 957.00 | 957.00 | 5.86% | 70,200 |
| Dec 30, 2025 | 911.00 | 926.00 | 900.00 | 904.00 | 904.00 | -1.53% | 31,800 |
| Dec 29, 2025 | 910.00 | 938.00 | 899.00 | 918.00 | 918.00 | 2.00% | 49,600 |
| Dec 26, 2025 | 900.00 | 915.00 | 881.00 | 900.00 | 900.00 | -0.44% | 98,700 |
| Dec 25, 2025 | 907.00 | 918.00 | 898.00 | 904.00 | 904.00 | - | 69,800 |
| Dec 24, 2025 | 928.00 | 938.00 | 900.00 | 904.00 | 904.00 | -1.31% | 50,800 |
| Dec 23, 2025 | 872.00 | 917.00 | 872.00 | 916.00 | 916.00 | 5.29% | 46,400 |
| Dec 22, 2025 | 872.00 | 883.00 | 857.00 | 870.00 | 870.00 | -0.23% | 72,900 |
| Dec 19, 2025 | 901.00 | 911.00 | 870.00 | 872.00 | 872.00 | -3.11% | 153,900 |
| Dec 18, 2025 | 909.00 | 927.00 | 900.00 | 900.00 | 900.00 | -2.07% | 47,700 |
| Dec 17, 2025 | 902.00 | 919.00 | 891.00 | 919.00 | 919.00 | 2.00% | 23,300 |
| Dec 16, 2025 | 943.00 | 943.00 | 901.00 | 901.00 | 901.00 | -3.53% | 33,200 |
| Dec 15, 2025 | 907.00 | 934.00 | 907.00 | 934.00 | 934.00 | 3.43% | 46,900 |
| Dec 12, 2025 | 922.00 | 938.00 | 886.00 | 903.00 | 903.00 | -3.11% | 104,800 |
| Dec 11, 2025 | 931.00 | 1,004.00 | 922.00 | 932.00 | 932.00 | 0.76% | 168,400 |
| Dec 10, 2025 | 899.00 | 925.00 | 889.00 | 925.00 | 925.00 | 3.35% | 47,200 |
| Dec 9, 2025 | 900.00 | 906.00 | 878.00 | 895.00 | 895.00 | 0.67% | 88,900 |
| Dec 8, 2025 | 906.00 | 916.00 | 865.00 | 889.00 | 889.00 | -1.77% | 113,700 |
| Dec 5, 2025 | 927.00 | 956.00 | 903.00 | 905.00 | 905.00 | -4.74% | 123,300 |
| Dec 4, 2025 | 999.00 | 1,010.00 | 888.00 | 950.00 | 950.00 | -5.00% | 241,700 |
| Dec 3, 2025 | 1,010.00 | 1,031.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.28% | 47,200 |
| Dec 2, 2025 | 1,031.00 | 1,033.00 | 1,001.00 | 1,013.00 | 1,013.00 | -2.50% | 89,200 |
| Dec 1, 2025 | 1,037.00 | 1,059.00 | 1,015.00 | 1,039.00 | 1,039.00 | 0.19% | 44,900 |
| Nov 28, 2025 | 1,035.00 | 1,056.00 | 1,035.00 | 1,037.00 | 1,037.00 | -0.67% | 22,600 |
| Nov 27, 2025 | 1,045.00 | 1,060.00 | 1,030.00 | 1,044.00 | 1,044.00 | -0.10% | 39,900 |
| Nov 26, 2025 | 1,037.00 | 1,058.00 | 1,011.00 | 1,045.00 | 1,045.00 | 3.16% | 37,500 |
| Nov 25, 2025 | 1,082.00 | 1,087.00 | 980.00 | 1,013.00 | 1,013.00 | -6.46% | 60,600 |
| Nov 21, 2025 | 1,053.00 | 1,110.00 | 1,053.00 | 1,083.00 | 1,083.00 | 1.31% | 47,100 |
| Nov 20, 2025 | 1,079.00 | 1,112.00 | 1,057.00 | 1,069.00 | 1,069.00 | -0.93% | 34,900 |
| Nov 19, 2025 | 1,072.00 | 1,093.00 | 1,060.00 | 1,079.00 | 1,079.00 | 0.37% | 25,100 |
| Nov 18, 2025 | 1,157.00 | 1,157.00 | 1,072.00 | 1,075.00 | 1,075.00 | -6.44% | 69,100 |
| Nov 17, 2025 | 1,120.00 | 1,162.00 | 1,120.00 | 1,149.00 | 1,149.00 | -0.09% | 79,100 |
| Nov 14, 2025 | 1,176.00 | 1,265.00 | 1,110.00 | 1,150.00 | 1,150.00 | 3.05% | 488,400 |
| Nov 13, 2025 | 1,179.00 | 1,200.00 | 1,113.00 | 1,116.00 | 1,116.00 | -7.69% | 138,600 |
| Nov 12, 2025 | 1,204.00 | 1,260.00 | 1,190.00 | 1,209.00 | 1,209.00 | -0.17% | 100,500 |
| Nov 11, 2025 | 1,160.00 | 1,225.00 | 1,128.00 | 1,211.00 | 1,211.00 | 4.40% | 112,600 |
| Nov 10, 2025 | 1,186.00 | 1,220.00 | 1,131.00 | 1,160.00 | 1,160.00 | -0.09% | 105,400 |
| Nov 7, 2025 | 1,144.00 | 1,206.00 | 1,100.00 | 1,161.00 | 1,161.00 | -0.60% | 96,200 |
| Nov 6, 2025 | 1,155.00 | 1,189.00 | 1,140.00 | 1,168.00 | 1,168.00 | 2.10% | 97,900 |
| Nov 5, 2025 | 1,180.00 | 1,295.00 | 1,114.00 | 1,144.00 | 1,144.00 | -4.59% | 414,100 |
| Nov 4, 2025 | 1,143.00 | 1,225.00 | 1,121.00 | 1,199.00 | 1,199.00 | 5.08% | 178,200 |
| Oct 31, 2025 | 1,056.00 | 1,165.00 | 1,052.00 | 1,141.00 | 1,141.00 | 11.64% | 269,900 |
| Oct 30, 2025 | 1,013.00 | 1,038.00 | 1,013.00 | 1,022.00 | 1,022.00 | 0.89% | 30,900 |
| Oct 29, 2025 | 1,046.00 | 1,046.00 | 1,000.00 | 1,013.00 | 1,013.00 | -2.50% | 45,300 |
| Oct 28, 2025 | 1,090.00 | 1,091.00 | 1,033.00 | 1,039.00 | 1,039.00 | -2.99% | 58,700 |
| Oct 27, 2025 | 1,056.00 | 1,077.00 | 1,041.00 | 1,071.00 | 1,071.00 | 2.98% | 73,500 |
| Oct 24, 2025 | 1,034.00 | 1,051.00 | 1,022.00 | 1,040.00 | 1,040.00 | 0.68% | 29,900 |
| Oct 23, 2025 | 1,047.00 | 1,047.00 | 1,026.00 | 1,033.00 | 1,033.00 | -2.27% | 24,400 |
| Oct 22, 2025 | 1,036.00 | 1,066.00 | 1,036.00 | 1,057.00 | 1,057.00 | 1.54% | 38,100 |
| Oct 21, 2025 | 1,043.00 | 1,089.00 | 1,033.00 | 1,041.00 | 1,041.00 | -0.19% | 89,800 |
| Oct 20, 2025 | 1,015.00 | 1,065.00 | 1,008.00 | 1,043.00 | 1,043.00 | 3.47% | 60,900 |
| Oct 17, 2025 | 1,053.00 | 1,053.00 | 1,002.00 | 1,008.00 | 1,008.00 | -3.54% | 56,000 |
| Oct 16, 2025 | 1,052.00 | 1,068.00 | 1,021.00 | 1,045.00 | 1,045.00 | -1.32% | 57,200 |
| Oct 15, 2025 | 1,021.00 | 1,067.00 | 1,021.00 | 1,059.00 | 1,059.00 | 3.93% | 96,900 |
| Oct 14, 2025 | 1,041.00 | 1,063.00 | 1,011.00 | 1,019.00 | 1,019.00 | -4.50% | 70,000 |
| Oct 10, 2025 | 1,047.00 | 1,094.00 | 1,047.00 | 1,067.00 | 1,067.00 | -0.19% | 61,700 |
| Oct 9, 2025 | 1,094.00 | 1,094.00 | 1,062.00 | 1,069.00 | 1,069.00 | -2.29% | 60,100 |
| Oct 8, 2025 | 1,068.00 | 1,110.00 | 1,056.00 | 1,094.00 | 1,094.00 | -0.36% | 74,500 |
| Oct 7, 2025 | 1,121.00 | 1,135.00 | 1,090.00 | 1,098.00 | 1,098.00 | -2.75% | 75,600 |