pluszero,Inc. 5132
TSE · Japan · Technology Services
¥1,911.00+23.00 (+1.22%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,911.00 | +1.22% | ¥1,870.00 | ¥1,943.00 | ¥1,868.00 | 23.90K |
| 2026-10-01 | ¥1,888.00 | +2.11% | ¥1,849.00 | ¥1,890.00 | ¥1,832.00 | 19.70K |
| 2026-09-30 | ¥1,849.00 | +1.20% | ¥1,811.00 | ¥1,862.00 | ¥1,811.00 | 19.30K |
| 2026-09-29 | ¥1,827.00 | -0.98% | ¥1,837.00 | ¥1,845.00 | ¥1,807.00 | 20.40K |
| 2026-09-28 | ¥1,845.00 | -0.97% | ¥1,862.00 | ¥1,899.00 | ¥1,835.00 | 22.00K |
| 2026-09-25 | ¥1,863.00 | -2.10% | ¥1,894.00 | ¥1,900.00 | ¥1,842.00 | 25.00K |
| 2026-09-24 | ¥1,903.00 | +0.74% | ¥1,878.00 | ¥1,912.00 | ¥1,870.00 | 39.60K |
| 2026-09-18 | ¥1,889.00 | -1.10% | ¥1,902.00 | ¥1,960.00 | ¥1,885.00 | 21.40K |
| 2026-09-17 | ¥1,910.00 | -2.60% | ¥1,942.00 | ¥1,994.00 | ¥1,910.00 | 22.70K |
| 2026-09-16 | ¥1,961.00 | +0.46% | ¥1,965.00 | ¥1,970.00 | ¥1,896.00 | 24.80K |
| 2026-09-15 | ¥1,952.00 | +0.88% | ¥1,948.00 | ¥1,978.00 | ¥1,900.00 | 27.50K |
| 2026-09-14 | ¥1,935.00 | +4.31% | ¥1,815.00 | ¥1,936.00 | ¥1,802.00 | 46.80K |
| 2026-09-11 | ¥1,855.00 | +1.03% | ¥1,760.00 | ¥1,890.00 | ¥1,730.00 | 66.70K |
| 2026-09-10 | ¥1,836.00 | -8.25% | ¥2,021.00 | ¥2,060.00 | ¥1,832.00 | 201.00K |
| 2026-09-09 | ¥2,001.00 | -5.66% | ¥2,123.00 | ¥2,148.00 | ¥2,000.00 | 95.10K |
| 2026-09-08 | ¥2,121.00 | -2.93% | ¥2,160.00 | ¥2,180.00 | ¥2,121.00 | 24.80K |
| 2026-09-07 | ¥2,185.00 | +3.80% | ¥2,116.00 | ¥2,185.00 | ¥2,100.00 | 47.60K |
| 2026-09-04 | ¥2,105.00 | +4.00% | ¥2,035.00 | ¥2,114.00 | ¥2,009.00 | 24.00K |
| 2026-09-03 | ¥2,024.00 | +0.30% | ¥2,000.00 | ¥2,028.00 | ¥1,986.00 | 12.60K |
| 2026-09-02 | ¥2,018.00 | +0.10% | ¥1,980.00 | ¥2,039.00 | ¥1,951.00 | 14.60K |
| 2026-09-01 | ¥2,016.00 | -4.91% | ¥2,103.00 | ¥2,103.00 | ¥2,010.00 | 27.90K |
| 2026-08-31 | ¥2,120.00 | +0.57% | ¥2,147.00 | ¥2,147.00 | ¥2,085.00 | 32.00K |
| 2026-08-28 | ¥2,108.00 | +3.54% | ¥2,085.00 | ¥2,125.00 | ¥2,045.00 | 40.00K |
| 2026-08-27 | ¥2,036.00 | +0.84% | ¥2,011.00 | ¥2,065.00 | ¥2,010.00 | 18.10K |
| 2026-08-26 | ¥2,019.00 | +0.20% | ¥1,991.00 | ¥2,038.00 | ¥1,990.00 | 11.30K |
| 2026-08-25 | ¥2,015.00 | +0.20% | ¥2,049.00 | ¥2,049.00 | ¥1,973.00 | 14.30K |
| 2026-08-24 | ¥2,011.00 | -0.59% | ¥2,008.00 | ¥2,066.00 | ¥1,998.00 | 19.70K |
| 2026-08-21 | ¥2,023.00 | -2.22% | ¥2,075.00 | ¥2,075.00 | ¥2,015.00 | 16.50K |
| 2026-08-20 | ¥2,069.00 | +3.55% | ¥1,999.00 | ¥2,090.00 | ¥1,999.00 | 27.50K |
| 2026-08-19 | ¥1,998.00 | -0.65% | ¥2,000.00 | ¥2,020.00 | ¥1,952.00 | 14.30K |
| 2026-08-18 | ¥2,011.00 | +1.11% | ¥1,999.00 | ¥2,019.00 | ¥1,977.00 | 13.80K |
| 2026-08-17 | ¥1,989.00 | -1.09% | ¥2,011.00 | ¥2,048.00 | ¥1,950.00 | 18.20K |
| 2026-08-14 | ¥2,011.00 | +5.07% | ¥1,924.00 | ¥2,052.00 | ¥1,911.00 | 43.70K |
| 2026-08-13 | ¥1,914.00 | +2.46% | ¥1,857.00 | ¥1,918.00 | ¥1,850.00 | 13.00K |
| 2026-08-12 | ¥1,868.00 | +1.85% | ¥1,834.00 | ¥1,900.00 | ¥1,834.00 | 22.30K |
| 2026-08-10 | ¥1,834.00 | -1.40% | ¥1,861.00 | ¥1,900.00 | ¥1,833.00 | 25.30K |
| 2026-08-07 | ¥1,860.00 | -1.59% | ¥1,910.00 | ¥1,910.00 | ¥1,839.00 | 11.90K |
| 2026-08-06 | ¥1,890.00 | -1.05% | ¥1,881.00 | ¥1,924.00 | ¥1,850.00 | 15.70K |
| 2026-08-05 | ¥1,910.00 | +0.10% | ¥1,893.00 | ¥1,931.00 | ¥1,856.00 | 32.10K |
| 2026-08-04 | ¥1,908.00 | -0.10% | ¥1,936.00 | ¥1,961.00 | ¥1,891.00 | 25.40K |
| 2026-08-03 | ¥1,910.00 | +0.05% | ¥1,909.00 | ¥1,947.00 | ¥1,846.00 | 35.80K |
| 2026-07-31 | ¥1,909.00 | +7.01% | ¥1,791.00 | ¥1,922.00 | ¥1,787.00 | 40.10K |
| 2026-07-30 | ¥1,784.00 | +4.21% | ¥1,710.00 | ¥1,812.00 | ¥1,701.00 | 40.50K |
| 2026-07-29 | ¥1,712.00 | -10.88% | ¥1,921.00 | ¥1,930.00 | ¥1,696.00 | 105.40K |
| 2026-07-28 | ¥1,921.00 | -2.49% | ¥1,970.00 | ¥1,970.00 | ¥1,889.00 | 28.30K |
| 2026-07-27 | ¥1,970.00 | +2.87% | ¥1,925.00 | ¥1,984.00 | ¥1,890.00 | 36.70K |
| 2026-07-24 | ¥1,915.00 | -3.48% | ¥1,944.00 | ¥1,950.00 | ¥1,880.00 | 42.30K |
| 2026-07-23 | ¥1,984.00 | -1.83% | ¥2,006.00 | ¥2,006.00 | ¥1,953.00 | 26.80K |
| 2026-07-22 | ¥2,021.00 | -0.44% | ¥2,019.00 | ¥2,072.00 | ¥2,001.00 | 31.10K |
| 2026-07-21 | ¥2,030.00 | +0.40% | ¥2,007.00 | ¥2,068.00 | ¥1,980.00 | 31.40K |
| 2026-07-17 | ¥2,022.00 | +0.50% | ¥1,978.00 | ¥2,024.00 | ¥1,906.00 | 50.50K |
| 2026-07-16 | ¥2,012.00 | +0.45% | ¥1,970.00 | ¥2,030.00 | ¥1,923.00 | 25.50K |
| 2026-07-15 | ¥2,003.00 | +3.03% | ¥1,976.00 | ¥2,019.00 | ¥1,901.00 | 33.90K |
| 2026-07-14 | ¥1,944.00 | 0.00% | ¥1,944.00 | ¥1,979.00 | ¥1,922.00 | 25.90K |
| 2026-07-13 | ¥1,944.00 | -1.87% | ¥1,981.00 | ¥2,040.00 | ¥1,913.00 | 36.60K |
| 2026-07-10 | ¥1,981.00 | +6.16% | ¥1,870.00 | ¥1,995.00 | ¥1,870.00 | 47.50K |
| 2026-07-09 | ¥1,866.00 | -1.63% | ¥1,871.00 | ¥1,880.00 | ¥1,819.00 | 46.40K |
| 2026-07-08 | ¥1,897.00 | -4.67% | ¥1,966.00 | ¥1,989.00 | ¥1,871.00 | 44.50K |
| 2026-07-07 | ¥1,990.00 | -8.72% | ¥2,130.00 | ¥2,158.00 | ¥1,961.00 | 71.50K |
| 2026-07-06 | ¥2,180.00 | +5.83% | ¥2,110.00 | ¥2,245.00 | ¥2,110.00 | 85.50K |
| 2026-07-03 | ¥2,060.00 | +3.00% | ¥2,009.00 | ¥2,070.00 | ¥1,985.00 | 42.70K |
| 2026-07-02 | ¥2,000.00 | +0.40% | ¥1,998.00 | ¥2,020.00 | ¥1,947.00 | 41.10K |
| 2026-07-01 | ¥1,992.00 | -2.73% | ¥2,028.00 | ¥2,046.00 | ¥1,835.00 | 98.30K |
| 2026-06-30 | ¥2,048.00 | +4.49% | ¥2,000.00 | ¥2,083.00 | ¥1,960.00 | 82.00K |
| 2026-06-29 | ¥1,960.00 | +2.94% | ¥1,980.00 | ¥2,002.00 | ¥1,895.00 | 69.20K |
| 2026-06-26 | ¥1,904.00 | +1.66% | ¥1,860.00 | ¥1,917.00 | ¥1,852.00 | 50.70K |
| 2026-06-25 | ¥1,873.00 | +6.12% | ¥1,770.00 | ¥1,891.00 | ¥1,745.00 | 50.80K |
| 2026-06-24 | ¥1,765.00 | -1.07% | ¥1,780.00 | ¥1,806.00 | ¥1,654.00 | 90.00K |
| 2026-06-23 | ¥1,784.00 | -5.46% | ¥1,847.00 | ¥1,869.00 | ¥1,744.00 | 93.50K |
| 2026-06-22 | ¥1,887.00 | +1.29% | ¥1,852.00 | ¥1,925.00 | ¥1,834.00 | 59.20K |
| 2026-06-19 | ¥1,863.00 | -4.71% | ¥1,950.00 | ¥1,950.00 | ¥1,810.00 | 100.90K |
| 2026-06-18 | ¥1,955.00 | +1.98% | ¥1,888.00 | ¥2,020.00 | ¥1,882.00 | 90.40K |
| 2026-06-17 | ¥1,917.00 | +6.44% | ¥1,841.00 | ¥1,947.00 | ¥1,799.00 | 115.10K |
| 2026-06-16 | ¥1,801.00 | -0.55% | ¥1,831.00 | ¥1,868.00 | ¥1,724.00 | 155.00K |
| 2026-06-15 | ¥1,811.00 | +6.59% | ¥1,684.00 | ¥1,836.00 | ¥1,663.00 | 190.30K |
| 2026-06-12 | ¥1,699.00 | +9.05% | ¥1,558.00 | ¥1,716.00 | ¥1,526.00 | 172.20K |
| 2026-06-11 | ¥1,558.00 | +11.44% | ¥1,347.00 | ¥1,608.00 | ¥1,275.00 | 259.40K |
| 2026-06-10 | ¥1,398.00 | -2.71% | ¥1,440.00 | ¥1,469.00 | ¥1,381.00 | 131.90K |
| 2026-06-09 | ¥1,437.00 | -0.55% | ¥1,437.00 | ¥1,468.00 | ¥1,418.00 | 55.50K |
| 2026-06-08 | ¥1,445.00 | -2.36% | ¥1,458.00 | ¥1,459.00 | ¥1,414.00 | 57.20K |
| 2026-06-05 | ¥1,480.00 | +3.21% | ¥1,436.00 | ¥1,516.00 | ¥1,436.00 | 80.80K |
| 2026-06-04 | ¥1,434.00 | -4.91% | ¥1,475.00 | ¥1,519.00 | ¥1,427.00 | 104.90K |
| 2026-06-03 | ¥1,508.00 | -4.62% | ¥1,547.00 | ¥1,547.00 | ¥1,485.00 | 85.30K |
| 2026-06-02 | ¥1,581.00 | +3.67% | ¥1,485.00 | ¥1,613.00 | ¥1,450.00 | 102.60K |
| 2026-06-01 | ¥1,525.00 | -9.33% | ¥1,665.00 | ¥1,665.00 | ¥1,509.00 | 175.50K |
| 2026-05-29 | ¥1,682.00 | +0.06% | ¥1,693.00 | ¥1,735.00 | ¥1,672.00 | 81.10K |
| 2026-05-28 | ¥1,681.00 | -5.19% | ¥1,765.00 | ¥1,805.00 | ¥1,660.00 | 99.10K |
| 2026-05-27 | ¥1,773.00 | -4.01% | ¥1,839.00 | ¥1,844.00 | ¥1,732.00 | 109.10K |
| 2026-05-26 | ¥1,847.00 | -1.39% | ¥1,907.00 | ¥1,924.00 | ¥1,835.00 | 48.80K |
| 2026-05-25 | ¥1,873.00 | -6.63% | ¥2,017.00 | ¥2,021.00 | ¥1,858.00 | 105.30K |