PLATZ Co., Ltd.(JP:7813)
Â¥799.00+11.00 (+1.40%)
JP:7813
PLATZ Co., Ltd. historical prices
Â¥799.00
At close:+11.00 (+1.40%)
Want to see JP:7813 full AI Analyst Report?
PLATZ Co., Ltd. (7813) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 783.00 | 800.00 | 783.00 | 799.00 | 799.00 | +1.40% | 3,300 | 1.28 |
| Nov 10, 2026 | 775.00 | 793.00 | 775.00 | 788.00 | 788.00 | +1.68% | 2,100 | 0.81 |
| Nov 09, 2026 | 775.00 | 775.00 | 759.00 | 774.00 | 774.00 | -0.13% | 3,100 | 1.20 |
| Nov 06, 2026 | 780.00 | 797.00 | 760.00 | 775.00 | 775.00 | -2.64% | 6,000 | 2.42 |
| Nov 05, 2026 | 810.00 | 818.00 | 794.00 | 796.00 | 796.00 | -1.00% | 2,900 | 1.18 |
| Nov 04, 2026 | 826.00 | 828.00 | 800.00 | 804.00 | 804.00 | -2.66% | 3,100 | 1.26 |
| Nov 03, 2026 | 826.00 | 828.00 | 816.00 | 826.00 | 826.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 828.00 | 828.00 | 816.00 | 826.00 | 826.00 | -0.24% | 700 | 0.27 |
| Oct 30, 2026 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | +1.10% | 1,000 | 0.39 |
| Oct 29, 2026 | 836.00 | 836.00 | 819.00 | 819.00 | 819.00 | -1.56% | 900 | 0.35 |
| Oct 28, 2026 | 835.00 | 835.00 | 832.00 | 832.00 | 832.00 | -0.48% | 300 | 0.11 |
| Oct 27, 2026 | 833.00 | 843.00 | 810.00 | 836.00 | 836.00 | +0.36% | 3,000 | 1.11 |
| Oct 26, 2026 | 862.00 | 869.00 | 833.00 | 833.00 | 833.00 | -4.25% | 6,200 | 2.22 |
| Oct 23, 2026 | 881.00 | 881.00 | 870.00 | 870.00 | 870.00 | -0.91% | 2,400 | 0.84 |
| Oct 22, 2026 | 865.00 | 878.00 | 865.00 | 878.00 | 878.00 | +1.62% | 900 | 0.31 |
| Oct 21, 2026 | 868.00 | 878.00 | 863.00 | 864.00 | 864.00 | -0.58% | 800 | 0.26 |
| Oct 20, 2026 | 872.00 | 872.00 | 869.00 | 869.00 | 869.00 | -1.14% | 900 | 0.29 |
| Oct 19, 2026 | 881.00 | 881.00 | 868.00 | 879.00 | 879.00 | -0.34% | 1,600 | 0.53 |
| Oct 16, 2026 | 886.00 | 886.00 | 870.00 | 882.00 | 882.00 | -0.23% | 400 | 0.13 |
| Oct 15, 2026 | 889.00 | 896.00 | 870.00 | 884.00 | 884.00 | -0.56% | 2,300 | 0.76 |
| Oct 14, 2026 | 900.00 | 917.00 | 889.00 | 889.00 | 889.00 | -2.84% | 4,000 | 1.32 |
| Oct 13, 2026 | 907.00 | 916.00 | 892.00 | 915.00 | 915.00 | -0.44% | 1,900 | 0.62 |
| Oct 12, 2026 | 919.00 | 920.00 | 919.00 | 919.00 | 919.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 920.00 | 920.00 | 919.00 | 919.00 | 919.00 | -0.22% | 200 | 0.06 |
| Oct 08, 2026 | 905.00 | 921.00 | 893.00 | 921.00 | 921.00 | +0.66% | 2,900 | 0.94 |
| Oct 07, 2026 | 918.00 | 918.00 | 888.00 | 915.00 | 915.00 | +1.33% | 3,700 | 1.21 |
| Oct 06, 2026 | 909.00 | 926.00 | 903.00 | 903.00 | 903.00 | -2.17% | 1,500 | 0.49 |
| Oct 05, 2026 | 892.00 | 948.00 | 892.00 | 923.00 | 923.00 | +3.59% | 5,700 | 1.88 |
| Oct 02, 2026 | 892.00 | 892.00 | 890.00 | 891.00 | 891.00 | -0.11% | 400 | 0.13 |
| Oct 01, 2026 | 892.00 | 892.00 | 886.00 | 892.00 | 892.00 | +1.25% | 600 | 0.19 |
| Sep 30, 2026 | 881.00 | 893.00 | 881.00 | 881.00 | 881.00 | 0.00% | 600 | 0.19 |
| Sep 29, 2026 | 884.00 | 893.00 | 876.00 | 881.00 | 881.00 | -0.34% | 2,100 | 0.66 |
| Sep 28, 2026 | 866.00 | 888.00 | 866.00 | 884.00 | 884.00 | -0.56% | 14,600 | 4.89 |
| Sep 25, 2026 | 892.00 | 892.00 | 856.00 | 889.00 | 889.00 | -0.78% | 5,000 | 1.70 |
| Sep 24, 2026 | 891.00 | 900.00 | 884.00 | 896.00 | 896.00 | -0.44% | 1,700 | 0.55 |
| Sep 23, 2026 | 913.00 | 914.00 | 893.00 | 900.00 | 900.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 913.00 | 914.00 | 893.00 | 900.00 | 900.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 913.00 | 914.00 | 893.00 | 900.00 | 900.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 913.00 | 914.00 | 893.00 | 900.00 | 900.00 | -1.42% | 2,100 | 0.60 |
| Sep 17, 2026 | 902.00 | 914.00 | 902.00 | 913.00 | 913.00 | -0.11% | 900 | 0.25 |
| Sep 16, 2026 | 905.00 | 914.00 | 896.00 | 914.00 | 914.00 | -0.11% | 2,100 | 0.57 |
| Sep 15, 2026 | 910.00 | 918.00 | 901.00 | 915.00 | 915.00 | +0.99% | 1,200 | 0.31 |
| Sep 14, 2026 | 912.00 | 923.00 | 906.00 | 906.00 | 906.00 | -2.05% | 1,600 | 0.40 |
| Sep 11, 2026 | 910.00 | 925.00 | 910.00 | 925.00 | 925.00 | 0.00% | 2,600 | 0.62 |
| Sep 10, 2026 | 906.00 | 931.00 | 906.00 | 925.00 | 925.00 | -1.18% | 900 | 0.20 |
| Sep 09, 2026 | 908.00 | 939.00 | 892.00 | 936.00 | 936.00 | +1.96% | 3,600 | 0.80 |
| Sep 08, 2026 | 911.00 | 918.00 | 900.00 | 918.00 | 918.00 | +0.66% | 700 | 0.15 |
| Sep 07, 2026 | 905.00 | 918.00 | 899.00 | 912.00 | 912.00 | +0.77% | 1,600 | 0.33 |
| Sep 04, 2026 | 911.00 | 920.00 | 905.00 | 905.00 | 905.00 | -1.63% | 2,400 | 0.49 |
| Sep 03, 2026 | 905.00 | 920.00 | 896.00 | 920.00 | 920.00 | +0.88% | 2,500 | 0.50 |
