Want to see JP:7646 full AI Analyst Report?
Plant Co., Ltd. (7646) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,760.00 | 1,761.00 | 1,727.00 | 1,734.00 | 1,734.00 | -1.48% | 8,300 | 1.39 |
| Oct 29, 2026 | 1,772.00 | 1,772.00 | 1,752.00 | 1,760.00 | 1,760.00 | +0.00% | 3,100 | 0.51 |
| Oct 28, 2026 | 1,777.00 | 1,786.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.85% | 3,500 | 0.58 |
| Oct 27, 2026 | 1,763.00 | 1,819.00 | 1,760.00 | 1,775.00 | 1,775.00 | +1.37% | 15,100 | 2.59 |
| Oct 26, 2026 | 1,740.00 | 1,751.00 | 1,740.00 | 1,751.00 | 1,751.00 | +0.63% | 2,100 | 0.36 |
| Oct 23, 2026 | 1,743.00 | 1,743.00 | 1,725.00 | 1,740.00 | 1,740.00 | -0.17% | 2,200 | 0.36 |
| Oct 22, 2026 | 1,729.00 | 1,746.00 | 1,729.00 | 1,743.00 | 1,743.00 | +0.87% | 2,500 | 0.41 |
| Oct 21, 2026 | 1,755.00 | 1,755.00 | 1,725.00 | 1,728.00 | 1,728.00 | -0.12% | 3,100 | 0.51 |
| Oct 20, 2026 | 1,740.00 | 1,765.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.97% | 5,100 | 0.85 |
| Oct 19, 2026 | 1,750.00 | 1,765.00 | 1,733.00 | 1,747.00 | 1,747.00 | -0.51% | 3,500 | 0.59 |
| Oct 16, 2026 | 1,737.00 | 1,760.00 | 1,732.00 | 1,756.00 | 1,756.00 | +1.74% | 5,100 | 0.86 |
| Oct 15, 2026 | 1,727.00 | 1,739.00 | 1,722.00 | 1,726.00 | 1,726.00 | -0.06% | 3,200 | 0.55 |
| Oct 14, 2026 | 1,746.00 | 1,747.00 | 1,726.00 | 1,727.00 | 1,727.00 | -1.09% | 5,600 | 0.96 |
| Oct 13, 2026 | 1,758.00 | 1,760.00 | 1,745.00 | 1,746.00 | 1,746.00 | -0.46% | 3,900 | 0.67 |
| Oct 12, 2026 | 1,754.00 | 1,758.00 | 1,750.00 | 1,754.00 | 1,754.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,752.00 | 1,758.00 | 1,750.00 | 1,754.00 | 1,754.00 | -0.17% | 2,700 | 0.47 |
| Oct 08, 2026 | 1,750.00 | 1,758.00 | 1,750.00 | 1,757.00 | 1,757.00 | +0.06% | 3,400 | 0.59 |
| Oct 07, 2026 | 1,750.00 | 1,758.00 | 1,750.00 | 1,756.00 | 1,756.00 | +0.23% | 4,300 | 0.75 |
| Oct 06, 2026 | 1,765.00 | 1,770.00 | 1,751.00 | 1,752.00 | 1,752.00 | -0.74% | 5,900 | 1.04 |
| Oct 05, 2026 | 1,779.00 | 1,779.00 | 1,765.00 | 1,765.00 | 1,765.00 | -0.45% | 2,600 | 0.46 |
| Oct 02, 2026 | 1,771.00 | 1,787.00 | 1,771.00 | 1,773.00 | 1,773.00 | -1.17% | 7,600 | 1.36 |
| Oct 01, 2026 | 1,795.00 | 1,795.00 | 1,781.00 | 1,794.00 | 1,794.00 | +0.39% | 4,000 | 0.72 |
| Sep 30, 2026 | 1,803.00 | 1,804.00 | 1,785.00 | 1,787.00 | 1,787.00 | -0.67% | 2,800 | 0.49 |
| Sep 29, 2026 | 1,819.00 | 1,828.00 | 1,780.00 | 1,799.00 | 1,799.00 | -1.69% | 12,000 | 2.15 |
| Sep 28, 2026 | 1,824.00 | 1,842.00 | 1,813.00 | 1,830.00 | 1,830.00 | +0.27% | 7,800 | 1.42 |
| Sep 25, 2026 | 1,820.00 | 1,825.00 | 1,806.00 | 1,825.00 | 1,825.00 | +0.27% | 9,600 | 1.77 |
| Sep 24, 2026 | 1,832.00 | 1,832.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.66% | 59,400 | 13.15 |
| Sep 23, 2026 | 1,840.00 | 1,840.00 | 1,819.00 | 1,832.00 | 1,832.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,840.00 | 1,840.00 | 1,819.00 | 1,832.00 | 1,832.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,840.00 | 1,840.00 | 1,819.00 | 1,832.00 | 1,832.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,840.00 | 1,840.00 | 1,819.00 | 1,832.00 | 1,832.00 | -0.70% | 13,100 | 2.96 |
| Sep 17, 2026 | 1,800.00 | 1,872.00 | 1,771.00 | 1,845.00 | 1,845.00 | -3.05% | 32,500 | 8.25 |
| Sep 16, 2026 | 1,941.00 | 1,958.00 | 1,941.00 | 1,958.00 | 1,903.00 | +0.88% | 12,700 | 3.39 |
| Sep 15, 2026 | 1,950.00 | 1,950.00 | 1,940.00 | 1,941.00 | 1,886.48 | -0.41% | 12,000 | 3.36 |
| Sep 14, 2026 | 1,935.00 | 1,949.00 | 1,911.00 | 1,949.00 | 1,894.25 | +1.25% | 8,900 | 2.59 |
| Sep 11, 2026 | 1,910.00 | 1,930.00 | 1,910.00 | 1,925.00 | 1,870.93 | +0.26% | 6,400 | 1.91 |
| Sep 10, 2026 | 1,910.00 | 1,920.00 | 1,904.00 | 1,920.00 | 1,866.07 | +0.52% | 5,100 | 1.53 |
| Sep 09, 2026 | 1,907.00 | 1,910.00 | 1,900.00 | 1,910.00 | 1,856.35 | +0.16% | 3,800 | 1.15 |
| Sep 08, 2026 | 1,898.00 | 1,907.00 | 1,896.00 | 1,907.00 | 1,853.43 | +0.47% | 2,400 | 0.73 |
| Sep 07, 2026 | 1,896.00 | 1,910.00 | 1,882.00 | 1,898.00 | 1,844.69 | -0.21% | 7,700 | 2.40 |
| Sep 04, 2026 | 1,905.00 | 1,911.00 | 1,894.00 | 1,902.00 | 1,848.57 | -0.21% | 9,100 | 2.90 |
| Sep 03, 2026 | 1,900.00 | 1,915.00 | 1,900.00 | 1,906.00 | 1,852.46 | +0.32% | 5,400 | 1.73 |
| Sep 02, 2026 | 1,900.00 | 1,900.00 | 1,891.00 | 1,900.00 | 1,846.63 | +0.00% | 4,900 | 1.60 |
| Sep 01, 2026 | 1,900.00 | 1,900.00 | 1,893.00 | 1,900.00 | 1,846.63 | +0.00% | 3,900 | 1.29 |
| Aug 31, 2026 | 1,893.00 | 1,900.00 | 1,884.00 | 1,900.00 | 1,846.63 | +0.90% | 5,400 | 1.80 |
| Aug 28, 2026 | 1,872.00 | 1,900.00 | 1,872.00 | 1,883.00 | 1,830.11 | +0.80% | 9,300 | 3.13 |
| Aug 27, 2026 | 1,866.00 | 1,868.00 | 1,859.00 | 1,868.00 | 1,815.53 | +0.54% | 800 | 0.26 |
| Aug 26, 2026 | 1,863.00 | 1,869.00 | 1,858.00 | 1,858.00 | 1,805.81 | -0.05% | 2,600 | 0.86 |
| Aug 25, 2026 | 1,855.00 | 1,875.00 | 1,855.00 | 1,859.00 | 1,806.78 | -0.11% | 7,000 | 2.38 |
| Aug 24, 2026 | 1,860.00 | 1,870.00 | 1,855.00 | 1,861.00 | 1,808.72 | +0.11% | 3,900 | 1.34 |