Singapore markets closed

pluszero, Inc. (5132.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,320.00+50.00 (+2.20%)
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242,220.002,444.002,192.002,320.002,320.00118,400
13 Jun 20242,309.002,340.002,242.002,270.002,270.00157,900
12 Jun 20242,193.002,340.002,193.002,259.002,259.0055,000
11 Jun 20242,179.002,217.002,149.002,165.002,165.0032,400
10 Jun 20242,212.002,236.002,152.002,163.002,163.0028,500
07 Jun 20242,240.002,250.002,200.002,222.002,222.0014,800
06 Jun 20242,308.002,346.002,200.002,230.002,230.0045,400
05 Jun 20242,381.002,442.002,283.002,302.002,302.0038,700
04 Jun 20242,370.002,428.002,368.002,381.002,381.0033,800
03 Jun 20242,400.002,430.002,343.002,398.002,398.0039,900
31 May 20242,251.002,329.002,201.002,310.002,310.0033,800
30 May 20242,292.002,320.002,250.002,252.002,252.0054,900
29 May 20242,452.002,452.002,341.002,341.002,341.0030,700
28 May 20242,370.002,462.002,370.002,402.002,402.0033,500
27 May 20242,445.002,450.002,259.002,352.002,352.0072,100
24 May 20242,417.002,502.002,387.002,450.002,450.0036,900
23 May 20242,501.002,520.002,430.002,487.002,487.0029,000
22 May 20242,378.002,487.002,336.002,470.002,470.0038,000
21 May 20242,380.002,425.002,335.002,378.002,378.0015,200
20 May 20242,312.002,436.002,269.002,375.002,375.0029,000
17 May 20242,325.002,344.002,288.002,312.002,312.0015,600
16 May 20242,350.002,369.002,304.002,345.002,345.0019,300
15 May 20242,375.002,378.002,300.002,330.002,330.0017,400
14 May 20242,300.002,417.002,300.002,373.002,373.0022,700
13 May 20242,273.002,336.002,250.002,293.002,293.0020,100
10 May 20242,335.002,336.002,275.002,287.002,287.0019,200
09 May 20242,391.002,396.002,305.002,312.002,312.0038,100
08 May 20242,268.002,386.002,268.002,341.002,341.0029,300
07 May 20242,218.002,359.002,216.002,312.002,312.0047,000
02 May 20242,250.002,310.002,185.002,191.002,191.0042,200
01 May 20242,280.002,312.002,228.002,250.002,250.0044,800
30 Apr 20242,200.002,299.002,126.002,277.002,277.0049,300
26 Apr 20242,380.002,386.002,170.002,180.002,180.00120,500
26 Apr 20243:1 Stock split
25 Apr 20242,450.002,543.332,316.672,376.672,376.6789,700
24 Apr 20242,396.672,526.672,396.672,490.002,490.0076,200
23 Apr 20242,383.332,383.332,313.332,376.672,376.6740,500
22 Apr 20242,366.672,373.332,270.002,300.002,300.0061,200
19 Apr 20242,480.002,480.002,303.332,353.332,353.3389,100
18 Apr 20242,373.332,436.672,353.332,430.002,430.0037,500
17 Apr 20242,433.332,450.002,383.332,383.332,383.3366,300
16 Apr 20242,426.672,526.672,426.672,433.332,433.3397,800
15 Apr 20242,526.672,566.672,420.002,426.672,426.67113,400
12 Apr 20242,616.672,716.672,550.002,550.002,550.0076,800
11 Apr 20242,570.002,660.002,540.002,613.332,613.3382,200
10 Apr 20242,656.672,743.332,583.332,590.002,590.00142,200
09 Apr 20242,726.672,743.332,623.332,700.002,700.0095,400
08 Apr 20242,620.002,720.002,583.332,676.672,676.6789,400
05 Apr 20242,493.332,590.002,480.002,590.002,590.0078,000
04 Apr 20242,666.672,690.002,546.672,550.002,550.0085,500
03 Apr 20242,660.002,703.332,596.672,650.002,650.00113,100
02 Apr 20242,886.672,886.672,740.002,750.002,750.00127,800
01 Apr 20242,940.002,976.672,833.332,833.332,833.33128,100
29 Mar 20242,963.333,023.332,936.672,953.332,953.3388,800
28 Mar 20242,873.333,006.672,873.333,000.003,000.00151,800
27 Mar 20242,946.672,946.672,810.002,853.332,853.3387,000
26 Mar 20242,833.332,933.332,790.002,896.672,896.67121,500
25 Mar 20242,803.332,990.002,803.332,846.672,846.67243,000
22 Mar 20242,873.332,916.672,766.672,800.002,800.00208,800
21 Mar 20242,990.003,066.672,853.332,866.672,866.67219,000
19 Mar 20242,990.003,096.672,923.332,953.332,953.33313,200
18 Mar 20242,586.673,036.672,586.673,000.003,000.00946,500
15 Mar 20242,486.672,623.332,310.002,536.672,536.67383,100
14 Mar 20242,393.332,466.672,353.332,436.672,436.6784,000
13 Mar 20242,623.332,623.332,420.002,443.332,443.33147,600
12 Mar 20242,316.672,523.332,316.672,523.332,523.33148,500
11 Mar 20242,300.002,396.672,300.002,366.672,366.67168,900
08 Mar 20242,713.332,760.002,430.002,450.002,450.00398,400
07 Mar 20242,993.333,016.672,690.002,733.332,733.33366,600
06 Mar 20242,773.332,946.672,750.002,920.002,920.00439,800
05 Mar 20242,550.002,913.332,533.332,873.332,873.33670,800
04 Mar 20242,456.672,593.332,426.672,590.002,590.00280,200
01 Mar 20242,486.672,486.672,403.332,413.332,413.33101,400
29 Feb 20242,526.672,526.672,436.672,453.332,453.33157,800
28 Feb 20242,620.002,713.332,516.672,546.672,546.67347,400
27 Feb 20242,450.002,663.332,446.672,596.672,596.67413,100
26 Feb 20242,450.002,620.002,333.332,430.002,430.00445,200
22 Feb 20242,546.672,593.332,366.672,433.332,433.33300,600
21 Feb 20242,416.672,450.002,366.672,370.002,370.00168,600
20 Feb 20242,600.002,600.002,476.672,500.002,500.00331,200
19 Feb 20242,566.672,683.332,440.002,626.672,626.67546,900
16 Feb 20242,380.002,713.332,350.002,516.672,516.67972,300
15 Feb 20242,356.672,393.332,260.002,380.002,380.00282,300
14 Feb 20242,296.672,440.002,253.332,333.332,333.33533,700
13 Feb 20242,120.002,323.332,100.002,293.332,293.33714,000
09 Feb 20242,016.672,066.671,990.001,990.001,990.0081,900
08 Feb 20242,036.672,036.671,983.332,003.332,003.3355,200
07 Feb 20241,986.672,046.671,980.002,036.672,036.6791,800
06 Feb 20241,956.672,010.001,910.001,983.331,983.3384,300
05 Feb 20241,966.671,973.331,916.671,953.331,953.3354,600
02 Feb 20241,966.671,996.671,933.331,933.331,933.3399,000
01 Feb 20241,963.331,970.001,920.001,920.001,920.0087,900
31 Jan 20242,066.672,066.671,953.331,976.671,976.67179,100
30 Jan 20241,983.332,100.001,973.332,100.002,100.00157,200
29 Jan 20242,003.332,053.331,960.001,970.001,970.0065,700
26 Jan 20242,076.672,083.332,013.332,020.002,020.0089,700
25 Jan 20242,036.672,110.001,950.002,076.672,076.67197,400
24 Jan 20241,970.002,036.671,966.672,006.672,006.67117,900
23 Jan 20241,936.671,983.331,906.671,970.001,970.00139,800
22 Jan 20241,823.331,923.331,813.331,923.331,923.33122,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...