Advertisement
U.S. markets closed

Plaza Holdings Co.,Ltd. (7502.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,270.000.00 (0.00%)
At close: 03:10PM JST
Advertisement
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20242,270.002,270.002,270.002,270.002,270.00200
Feb 21, 20242,271.002,271.002,270.002,270.002,270.00300
Feb 20, 20242,284.002,294.002,271.002,271.002,271.00400
Feb 19, 20242,275.002,297.002,267.002,297.002,297.00500
Feb 16, 20242,298.002,298.002,276.002,276.002,276.00400
Feb 15, 20242,290.002,290.002,278.002,278.002,278.00800
Feb 14, 20242,280.002,280.002,280.002,280.002,280.00500
Feb 13, 20242,276.002,280.002,276.002,280.002,280.00700
Feb 09, 20242,299.002,299.002,299.002,299.002,299.00200
Feb 08, 20242,300.002,300.002,299.002,299.002,299.00200
Feb 07, 20242,300.002,300.002,300.002,300.002,300.00200
Feb 06, 20242,281.002,281.002,281.002,281.002,281.00100
Feb 05, 20242,271.002,272.002,271.002,271.002,271.00300
Feb 02, 20242,281.002,281.002,271.002,271.002,271.00200
Feb 01, 20242,287.002,313.002,277.002,281.002,281.00500
Jan 31, 20242,290.002,290.002,276.002,276.002,276.00200
Jan 30, 20242,299.002,299.002,290.002,290.002,290.00200
Jan 29, 20242,286.002,289.002,271.002,271.002,271.00900
Jan 26, 20242,255.002,280.002,255.002,277.002,277.00400
Jan 25, 20242,255.002,255.002,255.002,255.002,255.00-
Jan 24, 20242,276.002,276.002,255.002,255.002,255.00500
Jan 23, 20242,255.002,255.002,255.002,255.002,255.00200
Jan 22, 20242,251.002,251.002,251.002,251.002,251.00100
Jan 19, 20242,245.002,252.002,245.002,252.002,252.00200
Jan 18, 20242,246.002,250.002,246.002,250.002,250.00300
Jan 17, 20242,245.002,280.002,245.002,246.002,246.00700
Jan 16, 20242,285.002,285.002,240.002,245.002,245.00300
Jan 15, 20242,285.002,285.002,285.002,285.002,285.00300
Jan 12, 20242,235.002,235.002,235.002,235.002,235.00400
Jan 11, 20242,274.002,274.002,236.002,236.002,236.00300
Jan 10, 20242,275.002,275.002,240.002,240.002,240.00400
Jan 09, 20242,281.002,281.002,244.002,260.002,260.00600
Jan 05, 20242,238.002,299.002,220.002,262.002,262.00800
Jan 04, 20242,353.002,353.002,224.002,238.002,238.001,600
Dec 29, 20232,202.002,203.002,202.002,203.002,203.00200
Dec 28, 20232,143.002,290.002,131.002,206.002,206.001,800
Dec 27, 20232,135.002,138.002,135.002,138.002,138.00600
Dec 26, 20232,140.002,140.002,138.002,138.002,138.00300
Dec 25, 20232,140.002,140.002,140.002,140.002,140.00200
Dec 22, 20232,142.002,156.002,142.002,156.002,156.00500
Dec 21, 20232,151.002,151.002,150.002,150.002,150.00500
Dec 20, 20232,140.002,151.002,140.002,151.002,151.00200
Dec 19, 20232,140.002,141.002,140.002,141.002,141.00500
Dec 18, 20232,150.002,150.002,140.002,140.002,140.00800
Dec 15, 20232,141.002,179.002,137.002,140.002,140.001,200
Dec 14, 20232,184.002,184.002,184.002,184.002,184.00100
Dec 13, 20232,137.002,140.002,137.002,140.002,140.00200
Dec 12, 20232,136.002,137.002,136.002,137.002,137.00300
Dec 11, 20232,150.002,150.002,135.002,135.002,135.00500
Dec 08, 20232,150.002,150.002,150.002,150.002,150.00-
Dec 07, 20232,140.002,150.002,140.002,150.002,150.00300
Dec 06, 20232,140.002,140.002,140.002,140.002,140.00100
Dec 05, 20232,133.002,133.002,133.002,133.002,133.00200
Dec 04, 20232,132.002,132.002,132.002,132.002,132.00300
Dec 01, 20232,153.002,153.002,153.002,153.002,153.00-
Nov 30, 20232,150.002,153.002,150.002,153.002,153.00300
Nov 29, 20232,160.002,181.002,160.002,181.002,181.00400
Nov 28, 20232,168.002,169.002,160.002,160.002,160.00800
Nov 27, 20232,182.002,182.002,160.002,160.002,160.00800
Nov 24, 20232,141.002,200.002,141.002,193.002,193.00800
Nov 22, 20232,170.002,170.002,150.002,160.002,160.00400
Nov 21, 20232,180.002,180.002,180.002,180.002,180.00500
Nov 20, 20232,150.002,180.002,150.002,180.002,180.00900
Nov 17, 20232,125.002,150.002,125.002,150.002,150.00600
Nov 16, 20232,110.002,125.002,110.002,125.002,125.00500
Nov 15, 20232,120.002,120.002,120.002,120.002,120.00200
Nov 14, 20232,116.002,120.002,112.002,120.002,120.00700
Nov 13, 20232,116.002,116.002,116.002,116.002,116.00-
Nov 10, 20232,128.002,128.002,116.002,116.002,116.00200
Nov 09, 20232,140.002,140.002,117.002,117.002,117.001,100
Nov 08, 20232,135.002,135.002,127.002,128.002,128.00500
Nov 07, 20232,131.002,131.002,131.002,131.002,131.00100
Nov 06, 20232,148.002,148.002,120.002,120.002,120.00700
Nov 02, 20232,147.002,147.002,113.002,113.002,113.00200
Nov 01, 20232,115.002,145.002,115.002,117.002,117.00400
Oct 31, 20232,111.002,111.002,111.002,111.002,111.00200
Oct 30, 20232,127.002,149.002,122.002,122.002,122.001,100
Oct 27, 20232,146.002,157.002,121.002,127.002,127.00500
Oct 26, 20232,101.002,101.002,086.002,096.002,096.00300
Oct 25, 20232,115.002,115.002,100.002,101.002,101.00300
Oct 24, 20232,087.002,124.002,087.002,124.002,124.00400
Oct 23, 20232,100.002,130.002,086.002,086.002,086.00500
Oct 20, 20232,083.002,083.002,083.002,083.002,083.00100
Oct 19, 20232,123.002,123.002,083.002,083.002,083.00200
Oct 18, 20232,127.002,127.002,094.002,094.002,094.00400
Oct 17, 20232,085.002,086.002,084.002,084.002,084.00400
Oct 16, 20232,116.002,146.002,080.002,080.002,080.001,400
Oct 13, 20232,118.002,162.002,116.002,162.002,162.00400
Oct 12, 20232,117.002,121.002,117.002,121.002,121.00300
Oct 11, 20232,164.002,164.002,115.002,161.002,161.00500
Oct 10, 20232,117.002,117.002,114.002,114.002,114.00600
Oct 06, 20232,116.002,116.002,116.002,116.002,116.00200
Oct 05, 20232,116.002,118.002,116.002,116.002,116.00600
Oct 04, 20232,115.002,115.002,115.002,115.002,115.00400
Oct 03, 20232,138.002,173.002,118.002,173.002,173.00900
Oct 02, 20232,130.002,148.002,118.002,137.002,137.00600
Sep 29, 20232,104.002,280.002,104.002,180.002,180.00500
Sep 28, 20232,075.002,285.002,075.002,103.002,103.001,800
Sep 28, 20231:5 Stock Split
Sep 27, 20232,175.002,205.002,160.002,175.002,175.001,860
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...