Platz Co., Ltd. (TYO:7813)
Japan
· Delayed Price · Currency is JPY 837.00
-1.00 (-0.12%)
Apr 28, 2026, 3:30 PM JST
Platz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 831.00 | 839.00 | 830.00 | 837.00 | 837.00 | -0.12% | 2,100 |
| Apr 27, 2026 | 838.00 | 839.00 | 830.00 | 838.00 | 838.00 | - | 3,000 |
| Apr 24, 2026 | 840.00 | 840.00 | 832.00 | 838.00 | 838.00 | -0.24% | 500 |
| Apr 23, 2026 | 830.00 | 840.00 | 830.00 | 840.00 | 840.00 | 0.24% | 1,700 |
| Apr 22, 2026 | 838.00 | 840.00 | 837.00 | 838.00 | 838.00 | 0.24% | 1,200 |
| Apr 21, 2026 | 830.00 | 839.00 | 830.00 | 836.00 | 836.00 | 0.12% | 1,200 |
| Apr 20, 2026 | 834.00 | 840.00 | 834.00 | 835.00 | 835.00 | 0.12% | 1,600 |
| Apr 17, 2026 | 838.00 | 840.00 | 834.00 | 834.00 | 834.00 | -0.48% | 1,400 |
| Apr 16, 2026 | 811.00 | 838.00 | 802.00 | 838.00 | 838.00 | 1.95% | 5,100 |
| Apr 15, 2026 | 824.00 | 827.00 | 811.00 | 822.00 | 822.00 | -1.79% | 1,600 |
| Apr 14, 2026 | 832.00 | 840.00 | 824.00 | 837.00 | 837.00 | -0.24% | 3,400 |
| Apr 13, 2026 | 838.00 | 839.00 | 835.00 | 839.00 | 839.00 | 0.24% | 1,600 |
| Apr 10, 2026 | 838.00 | 838.00 | 837.00 | 837.00 | 837.00 | -0.12% | 1,100 |
| Apr 9, 2026 | 838.00 | 838.00 | 833.00 | 838.00 | 838.00 | - | 1,200 |
| Apr 8, 2026 | 838.00 | 838.00 | 835.00 | 838.00 | 838.00 | 0.48% | 2,100 |
| Apr 7, 2026 | 840.00 | 841.00 | 834.00 | 834.00 | 834.00 | -0.60% | 3,100 |
| Apr 6, 2026 | 831.00 | 840.00 | 829.00 | 839.00 | 839.00 | 1.57% | 3,500 |
| Apr 3, 2026 | 821.00 | 829.00 | 796.00 | 826.00 | 826.00 | 1.35% | 3,700 |
| Apr 2, 2026 | 805.00 | 819.00 | 805.00 | 815.00 | 815.00 | 0.62% | 3,100 |
| Apr 1, 2026 | 794.00 | 810.00 | 784.00 | 810.00 | 810.00 | 2.53% | 8,200 |
| Mar 31, 2026 | 777.00 | 794.00 | 777.00 | 790.00 | 790.00 | 1.80% | 3,200 |
| Mar 30, 2026 | 770.00 | 785.00 | 769.00 | 776.00 | 776.00 | 0.26% | 13,000 |
| Mar 27, 2026 | 784.00 | 785.00 | 770.00 | 774.00 | 774.00 | -2.27% | 9,200 |
| Mar 26, 2026 | 808.00 | 808.00 | 780.00 | 792.00 | 792.00 | -1.61% | 28,300 |
| Mar 25, 2026 | 808.00 | 808.00 | 781.00 | 805.00 | 805.00 | -0.37% | 5,400 |
| Mar 24, 2026 | 806.00 | 810.00 | 784.00 | 808.00 | 808.00 | 1.00% | 4,200 |
| Mar 23, 2026 | 812.00 | 812.00 | 800.00 | 800.00 | 800.00 | -0.62% | 1,500 |
| Mar 19, 2026 | 806.00 | 812.00 | 801.00 | 805.00 | 805.00 | -0.98% | 1,100 |
| Mar 18, 2026 | 813.00 | 813.00 | 804.00 | 813.00 | 813.00 | - | 2,000 |
| Mar 17, 2026 | 815.00 | 815.00 | 808.00 | 813.00 | 813.00 | 1.63% | 1,500 |
| Mar 16, 2026 | 792.00 | 809.00 | 792.00 | 800.00 | 800.00 | 0.25% | 2,400 |
| Mar 13, 2026 | 794.00 | 815.00 | 787.00 | 798.00 | 798.00 | -0.13% | 4,600 |
| Mar 12, 2026 | 794.00 | 803.00 | 792.00 | 799.00 | 799.00 | -1.24% | 5,400 |
| Mar 11, 2026 | 801.00 | 815.00 | 780.00 | 809.00 | 809.00 | 1.38% | 4,800 |
| Mar 10, 2026 | 801.00 | 825.00 | 789.00 | 798.00 | 798.00 | 1.14% | 3,000 |
| 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 |