Want to see JP:6347 full AI Analyst Report?
Placo Co., Ltd. (6347) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 238.00 | 241.00 | 230.00 | 236.00 | 236.00 | -0.84% | 11,200 | 0.60 |
| Oct 30, 2026 | 246.00 | 247.00 | 237.00 | 238.00 | 238.00 | +0.00% | 13,600 | 0.73 |
| Oct 29, 2026 | 247.00 | 254.00 | 230.00 | 238.00 | 238.00 | -2.86% | 71,600 | 4.11 |
| Oct 28, 2026 | 249.00 | 250.00 | 245.00 | 245.00 | 245.00 | +0.41% | 800 | 0.05 |
| Oct 27, 2026 | 245.00 | 246.00 | 244.00 | 244.00 | 244.00 | -0.81% | 7,700 | 0.44 |
| Oct 26, 2026 | 251.00 | 251.00 | 243.00 | 246.00 | 246.00 | -1.99% | 9,200 | 0.51 |
| Oct 23, 2026 | 259.00 | 259.00 | 240.00 | 251.00 | 251.00 | -3.09% | 29,900 | 1.68 |
| Oct 22, 2026 | 269.00 | 277.00 | 258.00 | 259.00 | 259.00 | -8.80% | 64,500 | 3.73 |
| Oct 21, 2026 | 245.00 | 284.00 | 242.00 | 284.00 | 284.00 | +15.92% | 53,300 | 3.18 |
| Oct 20, 2026 | 247.00 | 247.00 | 236.00 | 245.00 | 245.00 | -0.41% | 19,100 | 1.14 |
| Oct 19, 2026 | 243.00 | 246.00 | 239.00 | 246.00 | 246.00 | +0.82% | 4,700 | 0.28 |
| Oct 16, 2026 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | +0.83% | 1,800 | 0.11 |
| Oct 15, 2026 | 242.00 | 246.00 | 237.00 | 242.00 | 242.00 | -1.63% | 12,300 | 0.73 |
| Oct 14, 2026 | 244.00 | 246.00 | 243.00 | 246.00 | 246.00 | +0.00% | 3,400 | 0.20 |
| Oct 13, 2026 | 246.00 | 246.00 | 243.00 | 246.00 | 246.00 | +0.00% | 8,200 | 0.47 |
| Oct 12, 2026 | 246.00 | 246.00 | 244.00 | 246.00 | 246.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 245.00 | 246.00 | 244.00 | 246.00 | 246.00 | +0.00% | 3,300 | 0.18 |
| Oct 08, 2026 | 248.00 | 248.00 | 241.00 | 246.00 | 246.00 | +0.00% | 4,200 | 0.23 |
| Oct 07, 2026 | 245.00 | 246.00 | 235.00 | 246.00 | 246.00 | +0.41% | 7,100 | 0.39 |
| Oct 06, 2026 | 245.00 | 245.00 | 242.00 | 245.00 | 245.00 | +0.41% | 74,400 | 4.34 |
| Oct 05, 2026 | 244.00 | 244.00 | 239.00 | 244.00 | 244.00 | +0.00% | 7,100 | 0.41 |
| Oct 02, 2026 | 245.00 | 245.00 | 240.00 | 244.00 | 244.00 | +0.00% | 31,800 | 1.88 |
| Oct 01, 2026 | 248.00 | 248.00 | 228.00 | 244.00 | 244.00 | -2.01% | 46,500 | 2.83 |
| Sep 30, 2026 | 249.00 | 249.00 | 247.00 | 249.00 | 249.00 | -0.40% | 11,600 | 0.71 |
| Sep 29, 2026 | 252.00 | 252.00 | 249.00 | 250.00 | 250.00 | -1.19% | 5,300 | 0.32 |
| Sep 28, 2026 | 249.00 | 253.00 | 249.00 | 253.00 | 253.00 | +1.61% | 5,300 | 0.32 |
| Sep 25, 2026 | 250.00 | 250.00 | 247.00 | 249.00 | 249.00 | +0.00% | 4,100 | 0.24 |
| Sep 24, 2026 | 252.00 | 252.00 | 248.00 | 249.00 | 249.00 | +0.00% | 10,000 | 0.57 |
| Sep 23, 2026 | 245.00 | 249.00 | 243.00 | 249.00 | 249.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 245.00 | 249.00 | 243.00 | 249.00 | 249.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 245.00 | 249.00 | 243.00 | 249.00 | 249.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 245.00 | 249.00 | 243.00 | 249.00 | 249.00 | -0.40% | 12,600 | 0.64 |
| Sep 17, 2026 | 249.00 | 250.00 | 246.00 | 250.00 | 250.00 | +0.40% | 3,700 | 0.18 |
| Sep 16, 2026 | 247.00 | 249.00 | 243.00 | 249.00 | 249.00 | +1.22% | 8,700 | 0.42 |
| Sep 15, 2026 | 243.00 | 247.00 | 243.00 | 246.00 | 246.00 | +0.41% | 2,700 | 0.13 |
| Sep 14, 2026 | 245.00 | 246.00 | 242.00 | 245.00 | 245.00 | +0.00% | 4,400 | 0.21 |
| Sep 11, 2026 | 245.00 | 246.00 | 242.00 | 245.00 | 245.00 | +0.00% | 5,000 | 0.23 |
| Sep 10, 2026 | 244.00 | 246.00 | 241.00 | 245.00 | 245.00 | -0.81% | 18,200 | 0.84 |
| Sep 09, 2026 | 248.00 | 250.00 | 246.00 | 247.00 | 247.00 | -0.40% | 12,100 | 0.55 |
| Sep 08, 2026 | 251.00 | 251.00 | 247.00 | 248.00 | 248.00 | +0.00% | 7,900 | 0.35 |
| Sep 07, 2026 | 248.00 | 250.00 | 248.00 | 248.00 | 248.00 | -0.40% | 8,000 | 0.35 |
| Sep 04, 2026 | 249.00 | 250.00 | 247.00 | 249.00 | 249.00 | +0.40% | 4,500 | 0.19 |
| Sep 03, 2026 | 248.00 | 249.00 | 246.00 | 248.00 | 248.00 | -1.59% | 27,700 | 1.19 |
| Sep 02, 2026 | 255.00 | 258.00 | 252.00 | 252.00 | 252.00 | -2.70% | 19,300 | 0.81 |
| Sep 01, 2026 | 260.00 | 263.00 | 257.00 | 259.00 | 259.00 | -1.89% | 17,900 | 0.74 |
| Aug 31, 2026 | 265.00 | 265.00 | 258.00 | 264.00 | 264.00 | -0.38% | 27,300 | 1.10 |
| Aug 28, 2026 | 265.00 | 266.00 | 262.00 | 265.00 | 265.00 | +0.00% | 5,000 | 0.19 |
| Aug 27, 2026 | 262.00 | 266.00 | 262.00 | 265.00 | 265.00 | -0.38% | 9,700 | 0.36 |
| Aug 26, 2026 | 263.00 | 267.00 | 261.00 | 266.00 | 266.00 | +1.53% | 22,600 | 0.81 |
| Aug 25, 2026 | 257.00 | 264.00 | 256.00 | 262.00 | 262.00 | +2.34% | 28,100 | 0.92 |
