Platz Co., Ltd. (TYO:7813)
Japan
· Delayed Price · Currency is JPY 806.00
+17.00 (2.15%)
Mar 10, 2026, 9:32 AM JST
Platz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 786.00 | 794.00 | 772.00 | 789.00 | 789.00 | -0.25% | 8,300 |
| Mar 6, 2026 | 779.00 | 800.00 | 769.00 | 791.00 | 791.00 | 1.93% | 10,200 |
| Mar 5, 2026 | 794.00 | 794.00 | 776.00 | 776.00 | 776.00 | -1.90% | 2,800 |
| Mar 4, 2026 | 781.00 | 791.00 | 779.00 | 791.00 | 791.00 | 0.76% | 4,000 |
| Mar 3, 2026 | 794.00 | 800.00 | 785.00 | 785.00 | 785.00 | -1.13% | 3,900 |
| Mar 2, 2026 | 800.00 | 825.00 | 794.00 | 794.00 | 794.00 | -0.75% | 4,400 |
| Feb 27, 2026 | 815.00 | 816.00 | 800.00 | 800.00 | 800.00 | -0.37% | 9,800 |
| Feb 26, 2026 | 808.00 | 827.00 | 803.00 | 803.00 | 803.00 | -0.50% | 6,400 |
| Feb 25, 2026 | 803.00 | 807.00 | 794.00 | 807.00 | 807.00 | - | 1,000 |
| Feb 24, 2026 | 799.00 | 807.00 | 789.00 | 807.00 | 807.00 | 1.00% | 2,200 |
| Feb 20, 2026 | 794.00 | 799.00 | 794.00 | 799.00 | 799.00 | 1.91% | 1,100 |
| Feb 19, 2026 | 799.00 | 799.00 | 784.00 | 784.00 | 784.00 | -0.63% | 1,800 |
| Feb 18, 2026 | 800.00 | 800.00 | 789.00 | 789.00 | 789.00 | -0.63% | 1,400 |
| Feb 17, 2026 | 786.00 | 799.00 | 784.00 | 794.00 | 794.00 | 1.02% | 3,500 |
| Feb 16, 2026 | 799.00 | 800.00 | 786.00 | 786.00 | 786.00 | -1.13% | 4,200 |
| Feb 13, 2026 | 795.00 | 795.00 | 792.00 | 795.00 | 795.00 | 1.15% | 1,400 |
| Feb 12, 2026 | 778.00 | 795.00 | 777.00 | 786.00 | 786.00 | 1.03% | 1,800 |
| Feb 10, 2026 | 782.00 | 782.00 | 778.00 | 778.00 | 778.00 | - | 1,400 |
| Feb 9, 2026 | 785.00 | 785.00 | 778.00 | 778.00 | 778.00 | -0.13% | 1,100 |
| Feb 6, 2026 | 800.00 | 800.00 | 779.00 | 779.00 | 779.00 | -2.38% | 5,500 |
| Feb 5, 2026 | 805.00 | 805.00 | 798.00 | 798.00 | 798.00 | -0.87% | 1,700 |
| Feb 4, 2026 | 812.00 | 812.00 | 805.00 | 805.00 | 805.00 | -0.86% | 500 |
| Feb 3, 2026 | 806.00 | 812.00 | 806.00 | 812.00 | 812.00 | 0.37% | 1,400 |
| Feb 2, 2026 | 807.00 | 809.00 | 805.00 | 809.00 | 809.00 | 0.25% | 600 |
| Jan 30, 2026 | 808.00 | 808.00 | 805.00 | 807.00 | 807.00 | -0.98% | 500 |
| Jan 29, 2026 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | -0.12% | 200 |
| Jan 28, 2026 | 809.00 | 816.00 | 805.00 | 816.00 | 816.00 | 0.37% | 500 |
| Jan 27, 2026 | 812.00 | 821.00 | 812.00 | 813.00 | 813.00 | -1.33% | 400 |
| Jan 26, 2026 | 806.00 | 824.00 | 805.00 | 824.00 | 824.00 | 1.10% | 1,100 |
| Jan 23, 2026 | 812.00 | 824.00 | 812.00 | 815.00 | 815.00 | 0.37% | 1,400 |
| Jan 22, 2026 | 820.00 | 820.00 | 806.00 | 812.00 | 812.00 | -0.98% | 1,600 |
| Jan 21, 2026 | 809.00 | 820.00 | 809.00 | 820.00 | 820.00 | -0.49% | 300 |
| Jan 20, 2026 | 798.00 | 827.00 | 797.00 | 824.00 | 824.00 | 3.13% | 2,700 |
| Jan 19, 2026 | 795.00 | 800.00 | 795.00 | 799.00 | 799.00 | 0.76% | 1,700 |
| Jan 16, 2026 | 795.00 | 795.00 | 771.00 | 793.00 | 793.00 | -0.63% | 4,200 |
| Jan 15, 2026 | 790.00 | 798.00 | 788.00 | 798.00 | 798.00 | 1.01% | 9,900 |
| Jan 14, 2026 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | -0.25% | 1,400 |
| Jan 13, 2026 | 793.00 | 794.00 | 792.00 | 792.00 | 792.00 | - | 1,600 |
| Jan 9, 2026 | 796.00 | 796.00 | 791.00 | 792.00 | 792.00 | -0.63% | 2,800 |
| Jan 8, 2026 | 800.00 | 800.00 | 797.00 | 797.00 | 797.00 | -0.38% | 2,200 |
| Jan 7, 2026 | 802.00 | 805.00 | 793.00 | 800.00 | 800.00 | -1.36% | 9,200 |
| Jan 6, 2026 | 795.00 | 841.00 | 795.00 | 811.00 | 811.00 | 1.50% | 4,600 |
| Jan 5, 2026 | 809.00 | 809.00 | 799.00 | 799.00 | 799.00 | -1.48% | 7,500 |
| Dec 30, 2025 | 821.00 | 821.00 | 811.00 | 811.00 | 811.00 | -1.10% | 300 |
| Dec 29, 2025 | 821.00 | 821.00 | 809.00 | 820.00 | 820.00 | -0.12% | 2,400 |
| Dec 26, 2025 | 815.00 | 821.00 | 815.00 | 821.00 | 821.00 | 1.23% | 1,000 |
| Dec 25, 2025 | 819.00 | 821.00 | 811.00 | 811.00 | 811.00 | -0.86% | 2,800 |
| Dec 24, 2025 | 815.00 | 820.00 | 814.00 | 818.00 | 818.00 | 0.37% | 3,700 |
| Dec 23, 2025 | 817.00 | 820.00 | 814.00 | 815.00 | 815.00 | -0.24% | 2,400 |
| Dec 22, 2025 | 816.00 | 824.00 | 808.00 | 817.00 | 817.00 | -0.37% | 6,400 |
| Dec 19, 2025 | 820.00 | 820.00 | 816.00 | 820.00 | 820.00 | 0.24% | 4,100 |
| Dec 18, 2025 | 816.00 | 820.00 | 815.00 | 818.00 | 818.00 | 0.25% | 3,600 |
| Dec 17, 2025 | 820.00 | 821.00 | 815.00 | 816.00 | 816.00 | -0.12% | 4,200 |
| Dec 16, 2025 | 815.00 | 820.00 | 814.00 | 817.00 | 817.00 | -0.37% | 5,300 |
| Dec 15, 2025 | 820.00 | 824.00 | 820.00 | 820.00 | 820.00 | -0.97% | 1,300 |
| Dec 12, 2025 | 810.00 | 830.00 | 810.00 | 828.00 | 828.00 | 2.22% | 6,800 |
| Dec 11, 2025 | 807.00 | 819.00 | 807.00 | 810.00 | 810.00 | -0.74% | 3,500 |
| Dec 10, 2025 | 818.00 | 821.00 | 803.00 | 816.00 | 816.00 | -0.37% | 3,500 |
| Dec 9, 2025 | 817.00 | 831.00 | 785.00 | 819.00 | 819.00 | 0.24% | 9,700 |
| Dec 8, 2025 | 824.00 | 824.00 | 817.00 | 817.00 | 817.00 | -0.85% | 1,600 |
| Dec 5, 2025 | 827.00 | 827.00 | 824.00 | 824.00 | 824.00 | -0.36% | 2,100 |
| Dec 4, 2025 | 832.00 | 832.00 | 827.00 | 827.00 | 827.00 | -0.48% | 1,600 |
| Dec 3, 2025 | 831.00 | 833.00 | 831.00 | 831.00 | 831.00 | 0.12% | 2,400 |
| Dec 2, 2025 | 830.00 | 830.00 | 829.00 | 830.00 | 830.00 | 0.48% | 2,200 |
| Dec 1, 2025 | 825.00 | 826.00 | 822.00 | 826.00 | 826.00 | 0.12% | 3,200 |
| Nov 28, 2025 | 825.00 | 830.00 | 822.00 | 825.00 | 825.00 | -0.60% | 2,400 |
| Nov 27, 2025 | 830.00 | 830.00 | 825.00 | 830.00 | 830.00 | - | 2,400 |
| Nov 26, 2025 | 815.00 | 830.00 | 815.00 | 830.00 | 830.00 | 1.84% | 4,700 |
| Nov 25, 2025 | 803.00 | 815.00 | 800.00 | 815.00 | 815.00 | 1.62% | 5,300 |
| Nov 21, 2025 | 797.00 | 812.00 | 796.00 | 802.00 | 802.00 | -0.12% | 3,600 |
| Nov 20, 2025 | 800.00 | 807.00 | 792.00 | 803.00 | 803.00 | 0.38% | 6,200 |
| Nov 19, 2025 | 798.00 | 812.00 | 798.00 | 800.00 | 800.00 | -1.36% | 3,500 |
| Nov 18, 2025 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | 0.87% | 100 |
| Nov 17, 2025 | 778.00 | 814.00 | 778.00 | 804.00 | 804.00 | -1.11% | 8,700 |
| Nov 14, 2025 | 781.00 | 832.00 | 781.00 | 813.00 | 813.00 | -5.02% | 23,400 |
| Nov 13, 2025 | 852.00 | 884.00 | 852.00 | 856.00 | 856.00 | 3.13% | 14,400 |
| Nov 12, 2025 | 831.00 | 831.00 | 828.00 | 830.00 | 830.00 | -0.95% | 2,200 |
| Nov 11, 2025 | 812.00 | 838.00 | 812.00 | 838.00 | 838.00 | 3.46% | 2,700 |
| Nov 10, 2025 | 801.00 | 820.00 | 801.00 | 810.00 | 810.00 | 1.12% | 8,000 |
| Nov 7, 2025 | 813.00 | 813.00 | 801.00 | 801.00 | 801.00 | -3.26% | 12,900 |
| Nov 6, 2025 | 833.00 | 835.00 | 818.00 | 828.00 | 828.00 | -0.84% | 2,700 |
| Nov 5, 2025 | 832.00 | 841.00 | 832.00 | 835.00 | 835.00 | -0.36% | 3,800 |
| Nov 4, 2025 | 856.00 | 858.00 | 825.00 | 838.00 | 838.00 | -2.10% | 9,200 |
| Oct 31, 2025 | 858.00 | 860.00 | 855.00 | 856.00 | 856.00 | 0.12% | 2,200 |
| Oct 30, 2025 | 855.00 | 856.00 | 851.00 | 855.00 | 855.00 | 0.23% | 3,100 |
| Oct 29, 2025 | 853.00 | 853.00 | 851.00 | 853.00 | 853.00 | - | 1,300 |
| Oct 28, 2025 | 860.00 | 860.00 | 852.00 | 853.00 | 853.00 | -0.35% | 1,800 |
| Oct 27, 2025 | 858.00 | 858.00 | 850.00 | 856.00 | 856.00 | -0.23% | 4,800 |
| Oct 24, 2025 | 857.00 | 858.00 | 848.00 | 858.00 | 858.00 | 1.06% | 8,300 |
| Oct 23, 2025 | 848.00 | 850.00 | 845.00 | 849.00 | 849.00 | 0.12% | 2,200 |
| Oct 22, 2025 | 843.00 | 848.00 | 839.00 | 848.00 | 848.00 | 0.24% | 7,200 |
| Oct 21, 2025 | 847.00 | 848.00 | 841.00 | 846.00 | 846.00 | 0.83% | 1,000 |
| Oct 20, 2025 | 845.00 | 846.00 | 839.00 | 839.00 | 839.00 | 0.72% | 2,300 |
| Oct 17, 2025 | 832.00 | 840.00 | 832.00 | 833.00 | 833.00 | -1.07% | 4,600 |
| Oct 16, 2025 | 849.00 | 849.00 | 841.00 | 842.00 | 842.00 | -0.71% | 1,300 |
| Oct 15, 2025 | 829.00 | 850.00 | 829.00 | 848.00 | 848.00 | 1.92% | 10,400 |
| Oct 14, 2025 | 831.00 | 841.00 | 831.00 | 832.00 | 832.00 | -2.69% | 5,600 |
| Oct 10, 2025 | 866.00 | 866.00 | 854.00 | 855.00 | 855.00 | -1.27% | 6,700 |
| Oct 9, 2025 | 862.00 | 866.00 | 862.00 | 866.00 | 866.00 | 0.12% | 1,000 |
| Oct 8, 2025 | 865.00 | 868.00 | 864.00 | 865.00 | 865.00 | - | 3,100 |