Placo Co., Ltd. 6347
TSE · Japan · Produzierendes Gewerbe
¥244,000,00 (0,00 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥244,00 | 0,00 % | ¥245,00 | ¥245,00 | ¥240,00 | 31,80K |
| 2026-10-01 | ¥244,00 | -2,01 % | ¥248,00 | ¥248,00 | ¥228,00 | 46,50K |
| 2026-09-30 | ¥249,00 | -0,40 % | ¥249,00 | ¥249,00 | ¥247,00 | 11,60K |
| 2026-09-29 | ¥250,00 | -1,19 % | ¥252,00 | ¥252,00 | ¥249,00 | 5,30K |
| 2026-09-28 | ¥253,00 | +1,61 % | ¥249,00 | ¥253,00 | ¥249,00 | 5,30K |
| 2026-09-25 | ¥249,00 | 0,00 % | ¥250,00 | ¥250,00 | ¥247,00 | 4,10K |
| 2026-09-24 | ¥249,00 | 0,00 % | ¥252,00 | ¥252,00 | ¥248,00 | 10,00K |
| 2026-09-18 | ¥249,00 | -0,40 % | ¥245,00 | ¥249,00 | ¥243,00 | 12,60K |
| 2026-09-17 | ¥250,00 | +0,40 % | ¥249,00 | ¥250,00 | ¥246,00 | 3,70K |
| 2026-09-16 | ¥249,00 | +1,22 % | ¥247,00 | ¥249,00 | ¥243,00 | 8,70K |
| 2026-09-15 | ¥246,00 | +0,41 % | ¥243,00 | ¥247,00 | ¥243,00 | 2,70K |
| 2026-09-14 | ¥245,00 | 0,00 % | ¥245,00 | ¥246,00 | ¥242,00 | 4,40K |
| 2026-09-11 | ¥245,00 | 0,00 % | ¥245,00 | ¥246,00 | ¥242,00 | 5,00K |
| 2026-09-10 | ¥245,00 | -0,81 % | ¥244,00 | ¥246,00 | ¥241,00 | 18,20K |
| 2026-09-09 | ¥247,00 | -0,40 % | ¥248,00 | ¥250,00 | ¥246,00 | 12,10K |
| 2026-09-08 | ¥248,00 | 0,00 % | ¥251,00 | ¥251,00 | ¥247,00 | 7,90K |
| 2026-09-07 | ¥248,00 | -0,40 % | ¥248,00 | ¥250,00 | ¥248,00 | 8,00K |
| 2026-09-04 | ¥249,00 | +0,40 % | ¥249,00 | ¥250,00 | ¥247,00 | 4,50K |
| 2026-09-03 | ¥248,00 | -1,59 % | ¥248,00 | ¥249,00 | ¥246,00 | 27,70K |
| 2026-09-02 | ¥252,00 | -2,70 % | ¥255,00 | ¥258,00 | ¥252,00 | 19,30K |
| 2026-09-01 | ¥259,00 | -1,89 % | ¥260,00 | ¥263,00 | ¥257,00 | 17,90K |
| 2026-08-31 | ¥264,00 | -0,38 % | ¥265,00 | ¥265,00 | ¥258,00 | 27,30K |
| 2026-08-28 | ¥265,00 | 0,00 % | ¥265,00 | ¥266,00 | ¥262,00 | 5,00K |
| 2026-08-27 | ¥265,00 | -0,38 % | ¥262,00 | ¥266,00 | ¥262,00 | 9,70K |
| 2026-08-26 | ¥266,00 | +1,53 % | ¥263,00 | ¥267,00 | ¥262,00 | 22,60K |
| 2026-08-25 | ¥262,00 | +2,34 % | ¥257,00 | ¥264,00 | ¥256,00 | 28,10K |
| 2026-08-24 | ¥256,00 | +1,19 % | ¥257,00 | ¥257,00 | ¥251,00 | 15,20K |
| 2026-08-21 | ¥253,00 | -1,17 % | ¥256,00 | ¥256,00 | ¥252,00 | 14,50K |
| 2026-08-20 | ¥256,00 | +2,40 % | ¥255,00 | ¥257,00 | ¥251,00 | 22,20K |
| 2026-08-19 | ¥250,00 | -0,40 % | ¥251,00 | ¥252,00 | ¥248,00 | 5,80K |
| 2026-08-18 | ¥251,00 | +0,80 % | ¥251,00 | ¥252,00 | ¥245,00 | 21,10K |
| 2026-08-17 | ¥249,00 | -0,40 % | ¥251,00 | ¥253,00 | ¥246,00 | 30,90K |
| 2026-08-14 | ¥250,00 | -1,96 % | ¥250,00 | ¥255,00 | ¥250,00 | 25,40K |
| 2026-08-13 | ¥255,00 | 0,00 % | ¥253,00 | ¥255,00 | ¥251,00 | 18,50K |
| 2026-08-12 | ¥255,00 | -9,57 % | ¥270,00 | ¥270,00 | ¥252,00 | 87,10K |
| 2026-08-10 | ¥282,00 | +4,44 % | ¥273,00 | ¥282,00 | ¥268,00 | 123,00K |
| 2026-08-07 | ¥270,00 | +2,27 % | ¥266,00 | ¥270,00 | ¥265,00 | 20,20K |
| 2026-08-06 | ¥264,00 | 0,00 % | ¥263,00 | ¥268,00 | ¥262,00 | 12,00K |
| 2026-08-05 | ¥264,00 | +5,60 % | ¥253,00 | ¥265,00 | ¥252,00 | 16,10K |
| 2026-08-04 | ¥250,00 | -0,40 % | ¥252,00 | ¥256,00 | ¥249,00 | 11,20K |
| 2026-08-03 | ¥251,00 | 0,00 % | ¥252,00 | ¥252,00 | ¥249,00 | 4,00K |
| 2026-07-31 | ¥251,00 | +2,03 % | ¥246,00 | ¥252,00 | ¥243,00 | 11,30K |
| 2026-07-30 | ¥246,00 | -1,99 % | ¥251,00 | ¥252,00 | ¥242,00 | 13,30K |
| 2026-07-29 | ¥251,00 | -2,71 % | ¥254,00 | ¥254,00 | ¥245,00 | 28,10K |
| 2026-07-28 | ¥258,00 | -1,90 % | ¥263,00 | ¥263,00 | ¥253,00 | 17,60K |
| 2026-07-27 | ¥263,00 | +1,15 % | ¥260,00 | ¥268,00 | ¥259,00 | 32,20K |
| 2026-07-24 | ¥260,00 | -0,76 % | ¥262,00 | ¥262,00 | ¥253,00 | 20,40K |
| 2026-07-23 | ¥262,00 | +1,55 % | ¥259,00 | ¥263,00 | ¥256,00 | 16,80K |
| 2026-07-22 | ¥258,00 | +0,78 % | ¥258,00 | ¥263,00 | ¥256,00 | 12,50K |
| 2026-07-21 | ¥256,00 | +1,59 % | ¥255,00 | ¥263,00 | ¥254,00 | 16,90K |
| 2026-07-17 | ¥252,00 | -8,70 % | ¥269,00 | ¥273,00 | ¥250,00 | 25,70K |
| 2026-07-16 | ¥276,00 | +0,73 % | ¥274,00 | ¥276,00 | ¥264,00 | 16,50K |
| 2026-07-15 | ¥274,00 | +3,79 % | ¥269,00 | ¥274,00 | ¥264,00 | 32,30K |
| 2026-07-14 | ¥264,00 | +1,15 % | ¥258,00 | ¥264,00 | ¥258,00 | 12,40K |
| 2026-07-13 | ¥261,00 | +1,16 % | ¥258,00 | ¥263,00 | ¥257,00 | 17,50K |
| 2026-07-10 | ¥258,00 | +0,78 % | ¥260,00 | ¥260,00 | ¥255,00 | 6,40K |
| 2026-07-09 | ¥256,00 | -1,16 % | ¥260,00 | ¥261,00 | ¥254,00 | 5,10K |
| 2026-07-08 | ¥259,00 | -1,52 % | ¥263,00 | ¥263,00 | ¥252,00 | 19,30K |
| 2026-07-07 | ¥263,00 | +0,77 % | ¥261,00 | ¥264,00 | ¥258,00 | 8,30K |
| 2026-07-06 | ¥261,00 | 0,00 % | ¥261,00 | ¥262,00 | ¥259,00 | 13,20K |
| 2026-07-03 | ¥261,00 | +1,95 % | ¥256,00 | ¥261,00 | ¥252,00 | 7,50K |
| 2026-07-02 | ¥256,00 | +2,40 % | ¥250,00 | ¥256,00 | ¥246,00 | 12,40K |
| 2026-07-01 | ¥250,00 | +0,40 % | ¥254,00 | ¥254,00 | ¥245,00 | 19,60K |
| 2026-06-30 | ¥249,00 | -3,11 % | ¥243,00 | ¥251,00 | ¥239,00 | 39,60K |
| 2026-06-29 | ¥257,00 | -1,91 % | ¥262,00 | ¥262,00 | ¥254,00 | 18,70K |
| 2026-06-26 | ¥262,00 | -3,68 % | ¥272,00 | ¥272,00 | ¥260,00 | 19,60K |
| 2026-06-25 | ¥272,00 | +1,87 % | ¥267,00 | ¥276,00 | ¥260,00 | 60,70K |
| 2026-06-24 | ¥267,00 | 0,00 % | ¥267,00 | ¥270,00 | ¥261,00 | 45,50K |
| 2026-06-23 | ¥267,00 | -2,91 % | ¥279,00 | ¥279,00 | ¥263,00 | 38,20K |
| 2026-06-22 | ¥275,00 | +6,59 % | ¥258,00 | ¥275,00 | ¥258,00 | 36,40K |
| 2026-06-19 | ¥258,00 | +0,78 % | ¥252,00 | ¥265,00 | ¥251,00 | 23,30K |
| 2026-06-18 | ¥256,00 | +0,79 % | ¥249,00 | ¥256,00 | ¥248,00 | 25,60K |
| 2026-06-17 | ¥254,00 | +6,28 % | ¥235,00 | ¥254,00 | ¥233,00 | 29,60K |
| 2026-06-16 | ¥239,00 | -0,42 % | ¥240,00 | ¥240,00 | ¥230,00 | 27,90K |
| 2026-06-15 | ¥240,00 | 0,00 % | ¥241,00 | ¥244,00 | ¥237,00 | 12,30K |
| 2026-06-12 | ¥240,00 | -1,64 % | ¥243,00 | ¥243,00 | ¥234,00 | 27,20K |
| 2026-06-11 | ¥244,00 | +0,41 % | ¥257,00 | ¥257,00 | ¥235,00 | 49,10K |
| 2026-06-10 | ¥243,00 | -2,41 % | ¥245,00 | ¥248,00 | ¥239,00 | 49,70K |
| 2026-06-09 | ¥249,00 | 0,00 % | ¥255,00 | ¥255,00 | ¥247,00 | 11,80K |
| 2026-06-08 | ¥249,00 | -4,60 % | ¥247,00 | ¥259,00 | ¥246,00 | 26,70K |
| 2026-06-05 | ¥261,00 | +5,24 % | ¥256,00 | ¥271,00 | ¥253,00 | 61,80K |
| 2026-06-04 | ¥248,00 | +1,22 % | ¥242,00 | ¥248,00 | ¥241,00 | 27,20K |
| 2026-06-03 | ¥245,00 | -3,16 % | ¥253,00 | ¥256,00 | ¥244,00 | 79,60K |
| 2026-06-02 | ¥253,00 | -3,80 % | ¥260,00 | ¥260,00 | ¥248,00 | 77,00K |
| 2026-06-01 | ¥263,00 | -3,31 % | ¥274,00 | ¥276,00 | ¥260,00 | 87,60K |
| 2026-05-29 | ¥272,00 | -2,86 % | ¥279,00 | ¥281,00 | ¥271,00 | 66,00K |
| 2026-05-28 | ¥280,00 | -1,06 % | ¥284,00 | ¥285,00 | ¥271,00 | 197,10K |
| 2026-05-27 | ¥283,00 | -17,97 % | ¥361,00 | ¥384,00 | ¥278,00 | 1,15M |
| 2026-05-26 | ¥345,00 | +30,19 % | ¥345,00 | ¥345,00 | ¥345,00 | 63,30K |
| 2026-05-25 | ¥265,00 | 0,00 % | ¥268,00 | ¥270,00 | ¥262,00 | 12,70K |