PLAZA HOLDINGS CO.,LTD. 7502
TSE · Japan · Retail Trade
¥1,682.00+6.00 (+0.36%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,676.00 | 0.00% | ¥1,676.00 | ¥1,676.00 | ¥1,676.00 | 300 |
| 2026-09-30 | ¥1,676.00 | +0.42% | ¥1,675.00 | ¥1,686.00 | ¥1,675.00 | 500 |
| 2026-09-29 | ¥1,669.00 | -1.01% | ¥1,666.00 | ¥1,685.00 | ¥1,666.00 | 700 |
| 2026-09-28 | ¥1,686.00 | -0.71% | ¥1,702.00 | ¥1,702.00 | ¥1,686.00 |
| 2.30K |
| 2026-09-25 | ¥1,698.00 | +0.30% | ¥1,686.00 | ¥1,698.00 | ¥1,686.00 | 1.50K |
| 2026-09-24 | ¥1,693.00 | -0.59% | ¥1,701.00 | ¥1,701.00 | ¥1,688.00 | 3.30K |
| 2026-09-18 | ¥1,703.00 | 0.00% | ¥1,705.00 | ¥1,718.00 | ¥1,702.00 | 500 |
| 2026-09-17 | ¥1,703.00 | 0.00% | ¥1,704.00 | ¥1,704.00 | ¥1,703.00 | 300 |
| 2026-09-16 | ¥1,703.00 | +0.06% | ¥1,703.00 | ¥1,703.00 | ¥1,703.00 | 400 |
| 2026-09-15 | ¥1,702.00 | -0.06% | ¥1,703.00 | ¥1,710.00 | ¥1,702.00 | 1.00K |
| 2026-09-14 | ¥1,703.00 | +0.06% | ¥1,703.00 | ¥1,703.00 | ¥1,703.00 | 300 |
| 2026-09-11 | ¥1,702.00 | -0.99% | ¥1,719.00 | ¥1,719.00 | ¥1,702.00 | 1.00K |
| 2026-09-10 | ¥1,719.00 | +0.53% | ¥1,717.00 | ¥1,719.00 | ¥1,717.00 | 600 |
| 2026-09-09 | ¥1,710.00 | -0.41% | ¥1,718.00 | ¥1,718.00 | ¥1,699.00 | 900 |
| 2026-09-08 | ¥1,717.00 | +1.30% | ¥1,704.00 | ¥1,717.00 | ¥1,696.00 | 600 |
| 2026-09-07 | ¥1,695.00 | +0.18% | ¥1,695.00 | ¥1,700.00 | ¥1,695.00 | 1.50K |
| 2026-09-04 | ¥1,692.00 | +0.30% | ¥1,688.00 | ¥1,692.00 | ¥1,688.00 | 800 |
| 2026-09-03 | ¥1,687.00 | +0.12% | ¥1,685.00 | ¥1,687.00 | ¥1,685.00 | 500 |
| 2026-09-02 | ¥1,685.00 | +0.24% | ¥1,687.00 | ¥1,687.00 | ¥1,685.00 | 400 |
| 2026-09-01 | ¥1,681.00 | 0.00% | ¥1,681.00 | ¥1,681.00 | ¥1,681.00 | 200 |
| 2026-08-31 | ¥1,681.00 | -0.41% | ¥1,688.00 | ¥1,688.00 | ¥1,681.00 | 600 |
| 2026-08-28 | ¥1,688.00 | +0.54% | ¥1,679.00 | ¥1,688.00 | ¥1,679.00 | 200 |
| 2026-08-27 | ¥1,679.00 | +0.12% | ¥1,690.00 | ¥1,690.00 | ¥1,679.00 | 300 |
| 2026-08-26 | ¥1,677.00 | +0.36% | ¥1,677.00 | ¥1,677.00 | ¥1,677.00 | 100 |
| 2026-08-25 | ¥1,671.00 | +0.18% | ¥1,695.00 | ¥1,695.00 | ¥1,670.00 | 300 |
| 2026-08-24 | ¥1,668.00 | -0.12% | ¥1,668.00 | ¥1,668.00 | ¥1,668.00 | 200 |
| 2026-08-21 | ¥1,670.00 | -0.65% | ¥1,681.00 | ¥1,681.00 | ¥1,670.00 | 1.50K |
| 2026-08-20 | ¥1,681.00 | +0.18% | ¥1,681.00 | ¥1,681.00 | ¥1,678.00 | 700 |
| 2026-08-19 | ¥1,678.00 | +0.30% | ¥1,678.00 | ¥1,678.00 | ¥1,674.00 | 900 |
| 2026-08-18 | ¥1,673.00 | +0.12% | ¥1,678.00 | ¥1,678.00 | ¥1,671.00 | 500 |
| 2026-08-17 | ¥1,671.00 | +0.18% | ¥1,669.00 | ¥1,671.00 | ¥1,668.00 | 600 |
| 2026-08-14 | ¥1,668.00 | +0.36% | ¥1,667.00 | ¥1,668.00 | ¥1,666.00 | 1.10K |
| 2026-08-13 | ¥1,662.00 | 0.00% | ¥1,662.00 | ¥1,666.00 | ¥1,662.00 | 1.90K |
| 2026-08-12 | ¥1,662.00 | -0.30% | ¥1,667.00 | ¥1,667.00 | ¥1,661.00 | 900 |
| 2026-08-10 | ¥1,667.00 | -0.06% | ¥1,661.00 | ¥1,670.00 | ¥1,661.00 | 1.70K |
| 2026-08-07 | ¥1,668.00 | +1.03% | ¥1,660.00 | ¥1,668.00 | ¥1,655.00 | 900 |
| 2026-08-06 | ¥1,651.00 | 0.00% | ¥1,651.00 | ¥1,651.00 | ¥1,651.00 | 0 |
| 2026-08-05 | ¥1,651.00 | 0.00% | ¥1,651.00 | ¥1,651.00 | ¥1,651.00 | 200 |
| 2026-08-04 | ¥1,651.00 | +0.06% | ¥1,659.00 | ¥1,659.00 | ¥1,651.00 | 500 |
| 2026-08-03 | ¥1,650.00 | -0.06% | ¥1,651.00 | ¥1,652.00 | ¥1,650.00 | 1.20K |
| 2026-07-31 | ¥1,651.00 | -1.02% | ¥1,651.00 | ¥1,666.00 | ¥1,651.00 | 700 |
| 2026-07-30 | ¥1,668.00 | -0.12% | ¥1,667.00 | ¥1,670.00 | ¥1,649.00 | 1.80K |
| 2026-07-29 | ¥1,670.00 | +1.21% | ¥1,664.00 | ¥1,670.00 | ¥1,641.00 | 1.10K |
| 2026-07-28 | ¥1,650.00 | 0.00% | ¥1,651.00 | ¥1,651.00 | ¥1,650.00 | 600 |
| 2026-07-27 | ¥1,650.00 | -0.06% | ¥1,665.00 | ¥1,665.00 | ¥1,650.00 | 1.10K |
| 2026-07-24 | ¥1,651.00 | -0.96% | ¥1,668.00 | ¥1,668.00 | ¥1,651.00 | 700 |
| 2026-07-23 | ¥1,667.00 | +1.21% | ¥1,667.00 | ¥1,667.00 | ¥1,667.00 | 100 |
| 2026-07-22 | ¥1,647.00 | +0.18% | ¥1,650.00 | ¥1,650.00 | ¥1,647.00 | 500 |
| 2026-07-21 | ¥1,644.00 | -1.44% | ¥1,668.00 | ¥1,668.00 | ¥1,644.00 | 500 |
| 2026-07-17 | ¥1,668.00 | +1.77% | ¥1,638.00 | ¥1,668.00 | ¥1,638.00 | 800 |
| 2026-07-16 | ¥1,639.00 | +0.06% | ¥1,639.00 | ¥1,639.00 | ¥1,639.00 | 200 |
| 2026-07-15 | ¥1,638.00 | +0.49% | ¥1,629.00 | ¥1,639.00 | ¥1,626.00 | 900 |
| 2026-07-14 | ¥1,630.00 | 0.00% | ¥1,618.00 | ¥1,630.00 | ¥1,618.00 | 800 |
| 2026-07-13 | ¥1,630.00 | +1.05% | ¥1,615.00 | ¥1,630.00 | ¥1,615.00 | 300 |
| 2026-07-10 | ¥1,613.00 | -1.04% | ¥1,614.00 | ¥1,614.00 | ¥1,613.00 | 200 |
| 2026-07-09 | ¥1,630.00 | +0.25% | ¥1,610.00 | ¥1,630.00 | ¥1,610.00 | 1.00K |
| 2026-07-08 | ¥1,626.00 | +0.81% | ¥1,611.00 | ¥1,626.00 | ¥1,611.00 | 700 |
| 2026-07-07 | ¥1,613.00 | -0.43% | ¥1,618.00 | ¥1,626.00 | ¥1,613.00 | 1.00K |
| 2026-07-06 | ¥1,620.00 | +0.56% | ¥1,618.00 | ¥1,620.00 | ¥1,618.00 | 600 |
| 2026-07-03 | ¥1,611.00 | -0.25% | ¥1,610.00 | ¥1,620.00 | ¥1,610.00 | 800 |
| 2026-07-02 | ¥1,615.00 | -0.12% | ¥1,618.00 | ¥1,619.00 | ¥1,615.00 | 700 |
| 2026-07-01 | ¥1,617.00 | -0.06% | ¥1,612.00 | ¥1,617.00 | ¥1,603.00 | 1.10K |
| 2026-06-30 | ¥1,618.00 | -0.06% | ¥1,601.00 | ¥1,618.00 | ¥1,601.00 | 700 |
| 2026-06-29 | ¥1,619.00 | -0.06% | ¥1,620.00 | ¥1,620.00 | ¥1,619.00 | 400 |
| 2026-06-26 | ¥1,620.00 | +0.56% | ¥1,620.00 | ¥1,620.00 | ¥1,620.00 | 100 |
| 2026-06-25 | ¥1,611.00 | -0.49% | ¥1,610.00 | ¥1,611.00 | ¥1,610.00 | 600 |
| 2026-06-24 | ¥1,619.00 | +0.50% | ¥1,611.00 | ¥1,619.00 | ¥1,611.00 | 500 |
| 2026-06-23 | ¥1,611.00 | -0.19% | ¥1,611.00 | ¥1,611.00 | ¥1,610.00 | 500 |
| 2026-06-22 | ¥1,614.00 | -1.77% | ¥1,612.00 | ¥1,614.00 | ¥1,609.00 | 1.20K |
| 2026-06-19 | ¥1,643.00 | 0.00% | ¥1,643.00 | ¥1,643.00 | ¥1,643.00 | 0 |
| 2026-06-18 | ¥1,643.00 | 0.00% | ¥1,643.00 | ¥1,643.00 | ¥1,643.00 | 0 |
| 2026-06-17 | ¥1,643.00 | +2.05% | ¥1,643.00 | ¥1,643.00 | ¥1,643.00 | 200 |
| 2026-06-16 | ¥1,610.00 | -0.31% | ¥1,610.00 | ¥1,610.00 | ¥1,610.00 | 100 |
| 2026-06-15 | ¥1,615.00 | +0.12% | ¥1,613.00 | ¥1,615.00 | ¥1,612.00 | 800 |
| 2026-06-12 | ¥1,613.00 | -0.06% | ¥1,614.00 | ¥1,614.00 | ¥1,611.00 | 600 |
| 2026-06-11 | ¥1,614.00 | 0.00% | ¥1,614.00 | ¥1,614.00 | ¥1,614.00 | 200 |
| 2026-06-10 | ¥1,614.00 | 0.00% | ¥1,610.00 | ¥1,614.00 | ¥1,610.00 | 600 |
| 2026-06-09 | ¥1,614.00 | -2.42% | ¥1,610.00 | ¥1,614.00 | ¥1,610.00 | 700 |
| 2026-06-08 | ¥1,654.00 | +3.70% | ¥1,609.00 | ¥1,654.00 | ¥1,609.00 | 800 |
| 2026-06-05 | ¥1,595.00 | 0.00% | ¥1,595.00 | ¥1,595.00 | ¥1,595.00 | 0 |
| 2026-06-04 | ¥1,595.00 | +0.13% | ¥1,595.00 | ¥1,595.00 | ¥1,595.00 | 200 |
| 2026-06-03 | ¥1,593.00 | +0.19% | ¥1,591.00 | ¥1,594.00 | ¥1,591.00 | 800 |
| 2026-06-02 | ¥1,590.00 | -0.06% | ¥1,614.00 | ¥1,614.00 | ¥1,590.00 | 800 |
| 2026-06-01 | ¥1,591.00 | -1.67% | ¥1,591.00 | ¥1,591.00 | ¥1,591.00 | 100 |
| 2026-05-29 | ¥1,618.00 | +1.63% | ¥1,592.00 | ¥1,621.00 | ¥1,592.00 | 500 |
| 2026-05-28 | ¥1,592.00 | 0.00% | ¥1,591.00 | ¥1,592.00 | ¥1,591.00 | 300 |
| 2026-05-27 | ¥1,592.00 | +0.13% | ¥1,590.00 | ¥1,592.00 | ¥1,588.00 | 1.30K |
| 2026-05-26 | ¥1,590.00 | +0.32% | ¥1,591.00 | ¥1,591.00 | ¥1,590.00 | 700 |
| 2026-05-25 | ¥1,585.00 | -0.69% | ¥1,596.00 | ¥1,612.00 | ¥1,585.00 | 1.60K |
| 2026-05-22 | ¥1,596.00 | -0.44% | ¥1,603.00 | ¥1,603.00 | ¥1,591.00 | 1.10K |