Plat'Home Co., Ltd. (TYO:6836)
Japan
· Delayed Price · Currency is JPY 841.00
+13.00 (1.57%)
Apr 28, 2026, 3:30 PM JST
Plat'Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 823.00 | 844.00 | 823.00 | 841.00 | 841.00 | 1.57% | 10,900 |
| Apr 27, 2026 | 851.00 | 854.00 | 821.00 | 828.00 | 828.00 | -1.78% | 42,700 |
| Apr 24, 2026 | 880.00 | 880.00 | 843.00 | 843.00 | 843.00 | -4.10% | 31,000 |
| Apr 23, 2026 | 913.00 | 913.00 | 869.00 | 879.00 | 879.00 | -3.51% | 57,900 |
| Apr 22, 2026 | 927.00 | 929.00 | 903.00 | 911.00 | 911.00 | -1.51% | 19,600 |
| Apr 21, 2026 | 934.00 | 939.00 | 913.00 | 925.00 | 925.00 | -1.07% | 24,000 |
| Apr 20, 2026 | 905.00 | 946.00 | 905.00 | 935.00 | 935.00 | 3.31% | 64,900 |
| Apr 17, 2026 | 914.00 | 918.00 | 901.00 | 905.00 | 905.00 | -0.98% | 18,000 |
| Apr 16, 2026 | 928.00 | 945.00 | 914.00 | 914.00 | 914.00 | -1.30% | 39,400 |
| Apr 15, 2026 | 914.00 | 926.00 | 909.00 | 926.00 | 926.00 | 2.55% | 25,600 |
| Apr 14, 2026 | 916.00 | 922.00 | 902.00 | 903.00 | 903.00 | 0.22% | 20,800 |
| Apr 13, 2026 | 881.00 | 918.00 | 881.00 | 901.00 | 901.00 | 0.67% | 38,300 |
| Apr 10, 2026 | 919.00 | 928.00 | 890.00 | 895.00 | 895.00 | -3.03% | 57,100 |
| Apr 9, 2026 | 942.00 | 948.00 | 918.00 | 923.00 | 923.00 | -2.74% | 44,000 |
| Apr 8, 2026 | 921.00 | 949.00 | 917.00 | 949.00 | 949.00 | 4.06% | 67,900 |
| Apr 7, 2026 | 958.00 | 976.00 | 910.00 | 912.00 | 912.00 | -5.10% | 103,400 |
| Apr 6, 2026 | 950.00 | 982.00 | 934.00 | 961.00 | 961.00 | 2.78% | 128,400 |
| Apr 3, 2026 | 949.00 | 962.00 | 925.00 | 935.00 | 935.00 | 0.97% | 95,300 |
| Apr 2, 2026 | 972.00 | 990.00 | 923.00 | 926.00 | 926.00 | -7.58% | 209,600 |
| Apr 1, 2026 | 1,005.00 | 1,046.00 | 984.00 | 1,002.00 | 1,002.00 | -0.89% | 242,900 |
| Mar 31, 2026 | 940.00 | 1,090.00 | 929.00 | 1,011.00 | 1,011.00 | 7.55% | 946,900 |
| Mar 30, 2026 | 1,030.00 | 1,063.00 | 940.00 | 940.00 | 940.00 | -9.62% | 255,700 |
| Mar 27, 2026 | 1,074.00 | 1,306.00 | 1,022.00 | 1,040.00 | 1,040.00 | -3.44% | 1,760,500 |
| Mar 26, 2026 | 1,031.00 | 1,220.00 | 1,002.00 | 1,077.00 | 1,077.00 | -1.28% | 1,132,900 |
| Mar 25, 2026 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 15.94% | 84,900 |
| Mar 24, 2026 | 802.00 | 941.00 | 795.00 | 941.00 | 941.00 | 18.96% | 278,700 |
| Mar 23, 2026 | 807.00 | 807.00 | 780.00 | 791.00 | 791.00 | -4.12% | 40,100 |
| Mar 19, 2026 | 839.00 | 839.00 | 819.00 | 825.00 | 825.00 | -3.40% | 35,400 |
| Mar 18, 2026 | 841.00 | 867.00 | 841.00 | 854.00 | 854.00 | 0.47% | 29,600 |
| Mar 17, 2026 | 841.00 | 870.00 | 841.00 | 850.00 | 850.00 | 0.47% | 32,500 |
| Mar 16, 2026 | 866.00 | 874.00 | 845.00 | 846.00 | 846.00 | -2.20% | 21,900 |
| Mar 13, 2026 | 842.00 | 865.00 | 841.00 | 865.00 | 865.00 | 1.53% | 19,700 |
| Mar 12, 2026 | 860.00 | 865.00 | 844.00 | 852.00 | 852.00 | -1.73% | 16,500 |
| Mar 11, 2026 | 854.00 | 882.00 | 854.00 | 867.00 | 867.00 | -0.23% | 17,100 |
| Mar 10, 2026 | 811.00 | 869.00 | 811.00 | 869.00 | 869.00 | 7.15% | 22,400 |
| Mar 9, 2026 | 820.00 | 820.00 | 790.00 | 811.00 | 811.00 | -2.76% | 44,700 |
| 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 |