Plant Co.,Ltd. 7646
TSE · Japan · Retail Trade
¥1,773.00-21.00 (-1.17%)
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 | ¥1,773.00 | -1.17% | ¥1,771.00 | ¥1,787.00 | ¥1,771.00 | 7.60K |
| 2026-10-01 | ¥1,794.00 | +0.39% | ¥1,795.00 | ¥1,795.00 | ¥1,781.00 | 4.00K |
| 2026-09-30 | ¥1,787.00 | -0.67% | ¥1,803.00 | ¥1,804.00 | ¥1,785.00 | 2.80K |
| 2026-09-29 | ¥1,799.00 | -1.69% | ¥1,819.00 | ¥1,828.00 | ¥1,780.00 |
| 12.00K |
| 2026-09-28 | ¥1,830.00 | +0.27% | ¥1,824.00 | ¥1,842.00 | ¥1,813.00 | 7.80K |
| 2026-09-25 | ¥1,825.00 | +0.27% | ¥1,820.00 | ¥1,825.00 | ¥1,806.00 | 9.60K |
| 2026-09-24 | ¥1,820.00 | -0.66% | ¥1,832.00 | ¥1,832.00 | ¥1,820.00 | 59.40K |
| 2026-09-18 | ¥1,832.00 | -0.70% | ¥1,840.00 | ¥1,840.00 | ¥1,819.00 | 13.10K |
| 2026-09-17 | ¥1,845.00 | -5.77% | ¥1,800.00 | ¥1,872.00 | ¥1,771.00 | 32.50K |
| 2026-09-16 | ¥1,958.00 | +0.88% | ¥1,941.00 | ¥1,958.00 | ¥1,941.00 | 12.70K |
| 2026-09-15 | ¥1,941.00 | -0.41% | ¥1,950.00 | ¥1,950.00 | ¥1,940.00 | 12.00K |
| 2026-09-14 | ¥1,949.00 | +1.25% | ¥1,935.00 | ¥1,949.00 | ¥1,911.00 | 8.90K |
| 2026-09-11 | ¥1,925.00 | +0.26% | ¥1,910.00 | ¥1,930.00 | ¥1,910.00 | 6.40K |
| 2026-09-10 | ¥1,920.00 | +0.52% | ¥1,910.00 | ¥1,920.00 | ¥1,904.00 | 5.10K |
| 2026-09-09 | ¥1,910.00 | +0.16% | ¥1,907.00 | ¥1,910.00 | ¥1,900.00 | 3.80K |
| 2026-09-08 | ¥1,907.00 | +0.47% | ¥1,898.00 | ¥1,907.00 | ¥1,896.00 | 2.40K |
| 2026-09-07 | ¥1,898.00 | -0.21% | ¥1,896.00 | ¥1,910.00 | ¥1,882.00 | 7.70K |
| 2026-09-04 | ¥1,902.00 | -0.21% | ¥1,905.00 | ¥1,911.00 | ¥1,894.00 | 9.10K |
| 2026-09-03 | ¥1,906.00 | +0.32% | ¥1,900.00 | ¥1,915.00 | ¥1,900.00 | 5.40K |
| 2026-09-02 | ¥1,900.00 | 0.00% | ¥1,900.00 | ¥1,900.00 | ¥1,891.00 | 4.90K |
| 2026-09-01 | ¥1,900.00 | 0.00% | ¥1,900.00 | ¥1,900.00 | ¥1,893.00 | 3.90K |
| 2026-08-31 | ¥1,900.00 | +0.90% | ¥1,893.00 | ¥1,900.00 | ¥1,884.00 | 5.40K |
| 2026-08-28 | ¥1,883.00 | +0.80% | ¥1,872.00 | ¥1,900.00 | ¥1,872.00 | 9.30K |
| 2026-08-27 | ¥1,868.00 | +0.54% | ¥1,866.00 | ¥1,868.00 | ¥1,859.00 | 800 |
| 2026-08-26 | ¥1,858.00 | -0.05% | ¥1,863.00 | ¥1,869.00 | ¥1,858.00 | 2.60K |
| 2026-08-25 | ¥1,859.00 | -0.11% | ¥1,855.00 | ¥1,875.00 | ¥1,855.00 | 7.00K |
| 2026-08-24 | ¥1,861.00 | +0.11% | ¥1,860.00 | ¥1,870.00 | ¥1,855.00 | 3.90K |
| 2026-08-21 | ¥1,859.00 | +0.32% | ¥1,857.00 | ¥1,859.00 | ¥1,854.00 | 2.70K |
| 2026-08-20 | ¥1,853.00 | +1.15% | ¥1,834.00 | ¥1,856.00 | ¥1,834.00 | 1.70K |
| 2026-08-19 | ¥1,832.00 | -0.70% | ¥1,847.00 | ¥1,853.00 | ¥1,830.00 | 3.00K |
| 2026-08-18 | ¥1,845.00 | -0.22% | ¥1,849.00 | ¥1,855.00 | ¥1,837.00 | 4.80K |
| 2026-08-17 | ¥1,849.00 | +0.60% | ¥1,838.00 | ¥1,849.00 | ¥1,834.00 | 5.90K |
| 2026-08-14 | ¥1,838.00 | +0.82% | ¥1,828.00 | ¥1,838.00 | ¥1,828.00 | 4.90K |
| 2026-08-13 | ¥1,823.00 | 0.00% | ¥1,823.00 | ¥1,826.00 | ¥1,823.00 | 1.00K |
| 2026-08-12 | ¥1,823.00 | -0.38% | ¥1,830.00 | ¥1,830.00 | ¥1,823.00 | 1.90K |
| 2026-08-10 | ¥1,830.00 | 0.00% | ¥1,830.00 | ¥1,830.00 | ¥1,823.00 | 2.50K |
| 2026-08-07 | ¥1,830.00 | +0.60% | ¥1,828.00 | ¥1,830.00 | ¥1,824.00 | 2.50K |
| 2026-08-06 | ¥1,819.00 | -0.11% | ¥1,819.00 | ¥1,826.00 | ¥1,819.00 | 3.40K |
| 2026-08-05 | ¥1,821.00 | +0.28% | ¥1,816.00 | ¥1,827.00 | ¥1,816.00 | 3.20K |
| 2026-08-04 | ¥1,816.00 | 0.00% | ¥1,809.00 | ¥1,826.00 | ¥1,809.00 | 1.80K |
| 2026-08-03 | ¥1,816.00 | -0.33% | ¥1,835.00 | ¥1,838.00 | ¥1,801.00 | 8.20K |
| 2026-07-31 | ¥1,822.00 | +0.94% | ¥1,820.00 | ¥1,822.00 | ¥1,800.00 | 2.30K |
| 2026-07-30 | ¥1,805.00 | +0.89% | ¥1,783.00 | ¥1,806.00 | ¥1,783.00 | 2.70K |
| 2026-07-29 | ¥1,789.00 | -0.94% | ¥1,803.00 | ¥1,804.00 | ¥1,761.00 | 6.30K |
| 2026-07-28 | ¥1,806.00 | +0.73% | ¥1,805.00 | ¥1,807.00 | ¥1,762.00 | 11.80K |
| 2026-07-27 | ¥1,793.00 | +0.62% | ¥1,789.00 | ¥1,818.00 | ¥1,777.00 | 3.20K |
| 2026-07-24 | ¥1,782.00 | -0.17% | ¥1,785.00 | ¥1,786.00 | ¥1,780.00 | 3.50K |
| 2026-07-23 | ¥1,785.00 | -0.22% | ¥1,789.00 | ¥1,789.00 | ¥1,783.00 | 1.00K |
| 2026-07-22 | ¥1,789.00 | +0.06% | ¥1,788.00 | ¥1,789.00 | ¥1,781.00 | 1.80K |
| 2026-07-21 | ¥1,788.00 | +0.34% | ¥1,790.00 | ¥1,790.00 | ¥1,783.00 | 1.00K |
| 2026-07-17 | ¥1,782.00 | -0.22% | ¥1,780.00 | ¥1,795.00 | ¥1,780.00 | 2.30K |
| 2026-07-16 | ¥1,786.00 | -0.89% | ¥1,808.00 | ¥1,817.00 | ¥1,780.00 | 2.40K |
| 2026-07-15 | ¥1,802.00 | +0.56% | ¥1,796.00 | ¥1,802.00 | ¥1,793.00 | 2.00K |
| 2026-07-14 | ¥1,792.00 | +0.22% | ¥1,784.00 | ¥1,801.00 | ¥1,784.00 | 1.60K |
| 2026-07-13 | ¥1,788.00 | -0.06% | ¥1,800.00 | ¥1,806.00 | ¥1,785.00 | 1.80K |
| 2026-07-10 | ¥1,789.00 | -0.22% | ¥1,793.00 | ¥1,793.00 | ¥1,782.00 | 2.10K |
| 2026-07-09 | ¥1,793.00 | +0.17% | ¥1,777.00 | ¥1,793.00 | ¥1,777.00 | 1.10K |
| 2026-07-08 | ¥1,790.00 | +0.85% | ¥1,788.00 | ¥1,791.00 | ¥1,780.00 | 1.60K |
| 2026-07-07 | ¥1,775.00 | +0.11% | ¥1,785.00 | ¥1,792.00 | ¥1,775.00 | 2.30K |
| 2026-07-06 | ¥1,773.00 | +1.26% | ¥1,772.00 | ¥1,779.00 | ¥1,771.00 | 1.60K |
| 2026-07-03 | ¥1,751.00 | 0.00% | ¥1,750.00 | ¥1,796.00 | ¥1,747.00 | 15.30K |
| 2026-07-02 | ¥1,751.00 | +0.06% | ¥1,750.00 | ¥1,752.00 | ¥1,750.00 | 3.30K |
| 2026-07-01 | ¥1,750.00 | +1.16% | ¥1,741.00 | ¥1,750.00 | ¥1,728.00 | 2.50K |
| 2026-06-30 | ¥1,730.00 | -1.20% | ¥1,750.00 | ¥1,760.00 | ¥1,730.00 | 4.80K |
| 2026-06-29 | ¥1,751.00 | +0.92% | ¥1,755.00 | ¥1,755.00 | ¥1,736.00 | 1.90K |
| 2026-06-26 | ¥1,735.00 | +0.17% | ¥1,745.00 | ¥1,750.00 | ¥1,731.00 | 1.80K |
| 2026-06-25 | ¥1,732.00 | -0.57% | ¥1,749.00 | ¥1,750.00 | ¥1,730.00 | 2.30K |
| 2026-06-24 | ¥1,742.00 | +0.35% | ¥1,758.00 | ¥1,758.00 | ¥1,741.00 | 1.70K |
| 2026-06-23 | ¥1,736.00 | -1.25% | ¥1,755.00 | ¥1,760.00 | ¥1,736.00 | 1.60K |
| 2026-06-22 | ¥1,758.00 | -0.96% | ¥1,775.00 | ¥1,775.00 | ¥1,753.00 | 1.70K |
| 2026-06-19 | ¥1,775.00 | -0.67% | ¥1,783.00 | ¥1,783.00 | ¥1,775.00 | 700 |
| 2026-06-18 | ¥1,787.00 | +0.51% | ¥1,772.00 | ¥1,805.00 | ¥1,772.00 | 800 |
| 2026-06-17 | ¥1,778.00 | +0.34% | ¥1,764.00 | ¥1,804.00 | ¥1,764.00 | 400 |
| 2026-06-16 | ¥1,772.00 | -0.84% | ¥1,806.00 | ¥1,806.00 | ¥1,772.00 | 1.40K |
| 2026-06-15 | ¥1,787.00 | +0.90% | ¥1,834.00 | ¥1,834.00 | ¥1,787.00 | 4.00K |
| 2026-06-12 | ¥1,771.00 | -0.62% | ¥1,782.00 | ¥1,782.00 | ¥1,770.00 | 1.40K |
| 2026-06-11 | ¥1,782.00 | +2.71% | ¥1,717.00 | ¥1,782.00 | ¥1,717.00 | 1.90K |
| 2026-06-10 | ¥1,735.00 | -1.20% | ¥1,767.00 | ¥1,767.00 | ¥1,735.00 | 2.30K |
| 2026-06-09 | ¥1,756.00 | +2.93% | ¥1,727.00 | ¥1,784.00 | ¥1,727.00 | 4.90K |
| 2026-06-08 | ¥1,706.00 | -3.78% | ¥1,772.00 | ¥1,772.00 | ¥1,706.00 | 4.80K |
| 2026-06-05 | ¥1,773.00 | +0.34% | ¥1,766.00 | ¥1,794.00 | ¥1,766.00 | 1.10K |
| 2026-06-04 | ¥1,767.00 | -1.01% | ¥1,784.00 | ¥1,785.00 | ¥1,767.00 | 1.70K |
| 2026-06-03 | ¥1,785.00 | -0.11% | ¥1,788.00 | ¥1,791.00 | ¥1,785.00 | 2.90K |
| 2026-06-02 | ¥1,787.00 | -0.61% | ¥1,838.00 | ¥1,838.00 | ¥1,785.00 | 7.90K |
| 2026-06-01 | ¥1,798.00 | +1.35% | ¥1,774.00 | ¥1,798.00 | ¥1,772.00 | 3.90K |
| 2026-05-29 | ¥1,774.00 | +0.40% | ¥1,776.00 | ¥1,792.00 | ¥1,772.00 | 3.00K |
| 2026-05-28 | ¥1,767.00 | +0.28% | ¥1,762.00 | ¥1,773.00 | ¥1,762.00 | 1.80K |
| 2026-05-27 | ¥1,762.00 | +1.03% | ¥1,744.00 | ¥1,762.00 | ¥1,744.00 | 2.00K |
| 2026-05-26 | ¥1,744.00 | +0.69% | ¥1,742.00 | ¥1,767.00 | ¥1,734.00 | 3.90K |
| 2026-05-25 | ¥1,732.00 | -2.20% | ¥1,778.00 | ¥1,779.00 | ¥1,692.00 | 14.60K |