Placo Co., Ltd. (6347.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 221.00 | 222.00 | 216.00 | 219.00 | 219.00 | 17,900 |
| 20 May 2024 | 220.00 | 222.00 | 218.00 | 221.00 | 221.00 | 15,500 |
| 17 May 2024 | 220.00 | 222.00 | 217.00 | 217.00 | 217.00 | 16,500 |
| 16 May 2024 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 30,600 |
| 15 May 2024 | 241.00 | 248.00 | 218.00 | 219.00 | 219.00 | 132,100 |
| 14 May 2024 | 222.00 | 294.00 | 222.00 | 239.00 | 239.00 | 916,900 |
| 13 May 2024 | 222.00 | 222.00 | 213.00 | 214.00 | 214.00 | 20,400 |
| 10 May 2024 | 221.00 | 223.00 | 219.00 | 223.00 | 223.00 | 3,900 |
| 09 May 2024 | 222.00 | 222.00 | 219.00 | 219.00 | 219.00 | 1,700 |
| 08 May 2024 | 220.00 | 223.00 | 220.00 | 220.00 | 220.00 | 3,300 |
| 07 May 2024 | 221.00 | 222.00 | 221.00 | 221.00 | 221.00 | 2,100 |
| 02 May 2024 | 221.00 | 222.00 | 220.00 | 221.00 | 221.00 | 1,300 |
| 01 May 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 300 |
| 30 Apr 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 2,200 |
| 26 Apr 2024 | 222.00 | 222.00 | 219.00 | 221.00 | 221.00 | 2,800 |
| 25 Apr 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 700 |
| 24 Apr 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 300 |
| 23 Apr 2024 | 222.00 | 222.00 | 218.00 | 222.00 | 222.00 | 3,300 |
| 22 Apr 2024 | 221.00 | 223.00 | 219.00 | 222.00 | 222.00 | 5,100 |
| 19 Apr 2024 | 222.00 | 222.00 | 219.00 | 219.00 | 219.00 | 2,900 |
| 18 Apr 2024 | 221.00 | 222.00 | 221.00 | 222.00 | 222.00 | 500 |
| 17 Apr 2024 | 223.00 | 223.00 | 221.00 | 221.00 | 221.00 | 300 |
| 16 Apr 2024 | 224.00 | 224.00 | 219.00 | 223.00 | 223.00 | 6,100 |
| 15 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 800 |
| 12 Apr 2024 | 221.00 | 225.00 | 221.00 | 224.00 | 224.00 | 800 |
| 11 Apr 2024 | 223.00 | 224.00 | 222.00 | 222.00 | 222.00 | 6,100 |
| 10 Apr 2024 | 222.00 | 223.00 | 221.00 | 223.00 | 223.00 | 2,000 |
| 09 Apr 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 300 |
| 08 Apr 2024 | 219.00 | 223.00 | 219.00 | 221.00 | 221.00 | 6,200 |
| 05 Apr 2024 | 218.00 | 219.00 | 217.00 | 219.00 | 219.00 | 3,100 |
| 04 Apr 2024 | 220.00 | 221.00 | 219.00 | 219.00 | 219.00 | 2,000 |
| 03 Apr 2024 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | 12,900 |
| 02 Apr 2024 | 224.00 | 224.00 | 220.00 | 223.00 | 223.00 | 3,100 |
| 01 Apr 2024 | 223.00 | 224.00 | 223.00 | 224.00 | 224.00 | 2,200 |
| 29 Mar 2024 | 220.00 | 224.00 | 220.00 | 221.00 | 221.00 | 1,400 |
| 28 Mar 2024 | 223.00 | 223.00 | 221.00 | 223.00 | 223.00 | 3,200 |
| 28 Mar 2024 | 6 Dividend | |||||
| 27 Mar 2024 | 228.00 | 228.00 | 223.00 | 223.00 | 217.00 | 4,400 |
| 26 Mar 2024 | 228.00 | 229.00 | 226.00 | 226.00 | 219.92 | 3,800 |
| 25 Mar 2024 | 227.00 | 230.00 | 225.00 | 228.00 | 221.87 | 6,300 |
| 22 Mar 2024 | 226.00 | 230.00 | 226.00 | 229.00 | 222.84 | 2,500 |
| 21 Mar 2024 | 224.00 | 228.00 | 224.00 | 227.00 | 220.89 | 5,600 |
| 19 Mar 2024 | 226.00 | 227.00 | 224.00 | 227.00 | 220.89 | 3,100 |
| 18 Mar 2024 | 229.00 | 231.00 | 222.00 | 226.00 | 219.92 | 10,700 |
| 15 Mar 2024 | 231.00 | 232.00 | 228.00 | 230.00 | 223.81 | 11,500 |
| 14 Mar 2024 | 228.00 | 232.00 | 228.00 | 231.00 | 224.78 | 1,300 |
| 13 Mar 2024 | 226.00 | 230.00 | 225.00 | 230.00 | 223.81 | 4,500 |
| 12 Mar 2024 | 226.00 | 226.00 | 224.00 | 225.00 | 218.95 | 700 |
| 11 Mar 2024 | 229.00 | 229.00 | 220.00 | 224.00 | 217.97 | 8,500 |
| 08 Mar 2024 | 230.00 | 231.00 | 228.00 | 229.00 | 222.84 | 12,800 |
| 07 Mar 2024 | 227.00 | 231.00 | 226.00 | 231.00 | 224.78 | 5,600 |
| 06 Mar 2024 | 224.00 | 229.00 | 223.00 | 228.00 | 221.87 | 10,700 |
| 05 Mar 2024 | 232.00 | 232.00 | 228.00 | 230.00 | 223.81 | 2,800 |
| 04 Mar 2024 | 227.00 | 231.00 | 226.00 | 229.00 | 222.84 | 5,000 |
| 01 Mar 2024 | 229.00 | 230.00 | 222.00 | 227.00 | 220.89 | 7,000 |
| 29 Feb 2024 | 231.00 | 233.00 | 225.00 | 227.00 | 220.89 | 3,800 |
| 28 Feb 2024 | 228.00 | 232.00 | 228.00 | 231.00 | 224.78 | 8,400 |
| 27 Feb 2024 | 228.00 | 231.00 | 226.00 | 226.00 | 219.92 | 9,400 |
| 26 Feb 2024 | 228.00 | 229.00 | 225.00 | 228.00 | 221.87 | 8,500 |
| 22 Feb 2024 | 222.00 | 229.00 | 222.00 | 228.00 | 221.87 | 19,500 |
| 21 Feb 2024 | 220.00 | 225.00 | 219.00 | 224.00 | 217.97 | 10,200 |
| 20 Feb 2024 | 221.00 | 222.00 | 220.00 | 221.00 | 215.05 | 4,700 |
| 19 Feb 2024 | 216.00 | 221.00 | 214.00 | 221.00 | 215.05 | 13,700 |
| 16 Feb 2024 | 220.00 | 220.00 | 216.00 | 217.00 | 211.16 | 5,000 |
| 15 Feb 2024 | 217.00 | 219.00 | 215.00 | 217.00 | 211.16 | 23,400 |
| 14 Feb 2024 | 214.00 | 217.00 | 214.00 | 216.00 | 210.19 | 4,800 |
| 13 Feb 2024 | 219.00 | 219.00 | 211.00 | 216.00 | 210.19 | 23,700 |
| 09 Feb 2024 | 220.00 | 224.00 | 218.00 | 223.00 | 217.00 | 7,400 |
| 08 Feb 2024 | 224.00 | 224.00 | 222.00 | 223.00 | 217.00 | 700 |
| 07 Feb 2024 | 222.00 | 224.00 | 220.00 | 224.00 | 217.97 | 4,900 |
| 06 Feb 2024 | 221.00 | 224.00 | 221.00 | 224.00 | 217.97 | 3,500 |
| 05 Feb 2024 | 223.00 | 226.00 | 220.00 | 223.00 | 217.00 | 5,200 |
| 02 Feb 2024 | 224.00 | 224.00 | 220.00 | 221.00 | 215.05 | 5,300 |
| 01 Feb 2024 | 224.00 | 225.00 | 222.00 | 222.00 | 216.03 | 2,800 |
| 31 Jan 2024 | 226.00 | 226.00 | 225.00 | 226.00 | 219.92 | 3,500 |
| 30 Jan 2024 | 228.00 | 228.00 | 226.00 | 226.00 | 219.92 | 3,400 |
| 29 Jan 2024 | 226.00 | 227.00 | 225.00 | 226.00 | 219.92 | 2,200 |
| 26 Jan 2024 | 225.00 | 227.00 | 225.00 | 225.00 | 218.95 | 4,200 |
| 25 Jan 2024 | 222.00 | 224.00 | 222.00 | 223.00 | 217.00 | 700 |
| 24 Jan 2024 | 225.00 | 225.00 | 222.00 | 222.00 | 216.03 | 3,200 |
| 23 Jan 2024 | 224.00 | 226.00 | 224.00 | 224.00 | 217.97 | 5,100 |
| 22 Jan 2024 | 224.00 | 226.00 | 223.00 | 224.00 | 217.97 | 7,300 |
| 19 Jan 2024 | 223.00 | 223.00 | 222.00 | 223.00 | 217.00 | 3,800 |
| 18 Jan 2024 | 221.00 | 222.00 | 220.00 | 222.00 | 216.03 | 1,700 |
| 17 Jan 2024 | 220.00 | 223.00 | 220.00 | 221.00 | 215.05 | 2,500 |
| 16 Jan 2024 | 223.00 | 223.00 | 219.00 | 223.00 | 217.00 | 8,900 |
| 15 Jan 2024 | 214.00 | 215.00 | 214.00 | 215.00 | 209.22 | 300 |
| 12 Jan 2024 | 217.00 | 218.00 | 213.00 | 214.00 | 208.24 | 5,500 |
| 11 Jan 2024 | 217.00 | 219.00 | 217.00 | 218.00 | 212.13 | 2,100 |
| 10 Jan 2024 | 218.00 | 218.00 | 216.00 | 218.00 | 212.13 | 2,800 |
| 09 Jan 2024 | 217.00 | 219.00 | 215.00 | 217.00 | 211.16 | 3,500 |
| 05 Jan 2024 | 216.00 | 217.00 | 216.00 | 217.00 | 211.16 | 1,700 |
| 04 Jan 2024 | 216.00 | 218.00 | 215.00 | 216.00 | 210.19 | 8,500 |
| 29 Dec 2023 | 213.00 | 215.00 | 209.00 | 213.00 | 207.27 | 10,300 |
| 28 Dec 2023 | 214.00 | 214.00 | 211.00 | 211.00 | 205.32 | 5,000 |
| 27 Dec 2023 | 209.00 | 213.00 | 208.00 | 210.00 | 204.35 | 17,700 |
| 26 Dec 2023 | 212.00 | 213.00 | 209.00 | 211.00 | 205.32 | 34,900 |
| 25 Dec 2023 | 213.00 | 215.00 | 211.00 | 212.00 | 206.30 | 14,700 |
| 22 Dec 2023 | 214.00 | 217.00 | 213.00 | 215.00 | 209.22 | 21,100 |
| 21 Dec 2023 | 220.00 | 220.00 | 214.00 | 218.00 | 212.13 | 15,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.