Tokyo - Delayed Quote JPY

pluszero, Inc. (5132.T)

Compare
2,573.00
-49.00
(-1.87%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20252,602.002,640.002,573.002,573.002,573.0028,500
Jan 22, 20252,621.002,643.002,576.002,622.002,622.0034,900
Jan 21, 20252,671.002,671.002,558.002,606.002,606.0063,600
Jan 20, 20252,710.002,710.002,660.002,661.002,661.0034,900
Jan 17, 20252,710.002,727.002,639.002,710.002,710.0039,800
Jan 16, 20252,740.002,770.002,690.002,730.002,730.0043,900
Jan 15, 20252,709.002,774.002,695.002,725.002,725.0040,200
Jan 14, 20252,763.002,809.002,716.002,720.002,720.0050,200
Jan 10, 20252,844.002,901.002,771.002,801.002,801.0084,000
Jan 9, 20252,765.002,860.002,734.002,860.002,860.0091,200
Jan 8, 20252,735.002,845.002,702.002,768.002,768.00117,000
Jan 7, 20252,730.002,763.002,699.002,735.002,735.0056,300
Jan 6, 20252,760.002,760.002,693.002,700.002,700.0052,600
Dec 30, 20242,693.002,810.002,693.002,743.002,743.00110,300
Dec 27, 20242,555.002,728.002,551.002,703.002,703.0088,200
Dec 26, 20242,605.002,633.002,524.002,545.002,545.00108,300
Dec 25, 20242,698.002,705.002,610.002,616.002,616.0075,300
Dec 24, 20242,749.002,769.002,648.002,668.002,668.0062,400
Dec 23, 20242,674.002,748.002,631.002,734.002,734.0076,000
Dec 20, 20242,708.002,724.002,624.002,624.002,624.0072,700
Dec 19, 20242,674.002,760.002,670.002,714.002,714.0095,700
Dec 18, 20242,610.002,840.002,610.002,774.002,774.00272,800
Dec 17, 20242,638.002,669.002,522.002,569.002,569.0084,700
Dec 16, 20242,576.002,710.002,507.002,638.002,638.00186,700
Dec 13, 20242,700.002,719.002,530.002,585.002,585.00256,000
Dec 12, 20242,563.002,771.002,450.002,606.002,606.001,495,600
Dec 11, 20242,250.002,276.002,176.002,273.002,273.00124,000
Dec 10, 20242,191.002,232.002,161.002,232.002,232.0070,200
Dec 9, 20242,147.002,176.002,115.002,167.002,167.0044,800
Dec 6, 20242,110.002,129.002,073.002,120.002,120.0078,300
Dec 5, 20242,223.002,223.002,110.002,110.002,110.00107,100
Dec 4, 20242,262.002,262.002,188.002,217.002,217.0075,700
Dec 3, 20242,352.002,369.002,271.002,300.002,300.0067,900
Dec 2, 20242,446.002,469.002,361.002,394.002,394.0029,400
Nov 29, 20242,381.002,448.002,360.002,436.002,436.0016,500
Nov 28, 20242,370.002,469.002,350.002,390.002,390.0022,600
Nov 27, 20242,441.002,442.002,345.002,389.002,389.0025,500
Nov 26, 20242,503.002,526.002,431.002,445.002,445.0034,100
Nov 25, 20242,493.002,575.002,461.002,527.002,527.0054,700
Nov 22, 20242,548.002,553.002,448.002,488.002,488.0031,000
Nov 21, 20242,510.002,577.002,500.002,545.002,545.0063,800
Nov 20, 20242,420.002,520.002,420.002,481.002,481.0056,600
Nov 19, 20242,421.002,455.002,393.002,426.002,426.0022,000
Nov 18, 20242,348.002,468.002,310.002,425.002,425.0049,800
Nov 15, 20242,325.002,386.002,325.002,372.002,372.0026,100
Nov 14, 20242,370.002,375.002,289.002,375.002,375.0028,100
Nov 13, 20242,313.002,441.002,313.002,399.002,399.0039,100
Nov 12, 20242,349.002,356.002,308.002,334.002,334.0017,000
Nov 11, 20242,290.002,335.002,260.002,326.002,326.0026,000
Nov 8, 20242,237.002,289.002,199.002,282.002,282.0032,200
Nov 7, 20242,232.002,358.002,185.002,187.002,187.0055,600
Nov 6, 20242,210.002,231.002,167.002,194.002,194.0036,800
Nov 5, 20242,290.002,290.002,170.002,213.002,213.0020,100
Nov 1, 20242,267.002,290.002,206.002,240.002,240.0033,600
Oct 31, 20242,291.002,361.002,267.002,333.002,333.0050,300
Oct 30, 20242,264.002,322.002,261.002,280.002,280.0023,900
Oct 29, 20242,239.002,281.002,239.002,276.002,276.0025,000
Oct 28, 20242,064.002,242.002,064.002,236.002,236.0067,300
Oct 25, 20242,299.002,307.002,053.002,071.002,071.00184,200
Oct 24, 20242,200.002,200.002,121.002,181.002,181.0025,400
Oct 23, 20242,280.002,280.002,190.002,220.002,220.0034,000
Oct 22, 20242,352.002,412.002,277.002,305.002,305.0064,200
Oct 21, 20242,250.002,399.002,250.002,369.002,369.0094,500
Oct 18, 20242,160.002,206.002,142.002,163.002,163.0017,400
Oct 17, 20242,155.002,212.002,135.002,160.002,160.0016,600
Oct 16, 20242,151.002,170.002,109.002,134.002,134.0013,600
Oct 15, 20242,200.002,200.002,117.002,140.002,140.0011,200
Oct 11, 20242,130.002,197.002,115.002,156.002,156.0033,300
Oct 10, 20242,215.002,215.002,105.002,109.002,109.0033,200
Oct 9, 20242,217.002,277.002,198.002,200.002,200.0020,600
Oct 8, 20242,162.002,265.002,152.002,239.002,239.0024,500
Oct 7, 20242,244.002,275.002,182.002,183.002,183.0021,700
Oct 4, 20242,246.002,295.002,192.002,221.002,221.0035,600
Oct 3, 20242,270.002,296.002,183.002,296.002,296.0041,000
Oct 2, 20242,399.002,399.002,160.002,220.002,220.00107,900
Oct 1, 20242,400.002,439.002,308.002,400.002,400.0033,600
Sep 30, 20242,464.002,504.002,305.002,340.002,340.0060,400
Sep 27, 20242,490.002,586.002,444.002,504.002,504.0056,900
Sep 26, 20242,379.002,595.002,379.002,500.002,500.00147,500
Sep 25, 20242,359.002,420.002,282.002,353.002,353.0051,500
Sep 24, 20242,195.002,426.002,189.002,376.002,376.00118,500
Sep 20, 20242,220.002,223.002,141.002,189.002,189.0038,700
Sep 19, 20241,990.002,206.001,990.002,195.002,195.0085,600
Sep 18, 20242,034.002,083.001,963.001,987.001,987.0051,300
Sep 17, 20242,043.002,060.002,002.002,021.002,021.0034,500
Sep 13, 20242,136.002,233.002,032.002,033.002,033.0067,500
Sep 12, 20242,100.002,150.002,000.002,136.002,136.00182,400
Sep 11, 20242,310.002,331.002,193.002,240.002,240.0072,500
Sep 10, 20242,275.002,280.002,201.002,276.002,276.0023,600
Sep 9, 20242,130.002,235.002,114.002,225.002,225.0026,200
Sep 6, 20242,301.002,352.002,205.002,213.002,213.0039,000
Sep 5, 20242,265.002,319.002,205.002,251.002,251.0028,100
Sep 4, 20242,291.002,331.002,261.002,265.002,265.0034,000
Sep 3, 20242,298.002,466.002,282.002,367.002,367.0085,600
Sep 2, 20242,330.002,330.002,261.002,261.002,261.0011,800
Aug 30, 20242,317.002,340.002,276.002,301.002,301.0020,500
Aug 29, 20242,285.002,320.002,255.002,275.002,275.0012,800
Aug 28, 20242,272.002,315.002,230.002,285.002,285.0047,700
Aug 27, 20242,232.002,310.002,232.002,274.002,274.0014,900
Aug 26, 20242,156.002,290.002,156.002,255.002,255.0033,800
Aug 23, 20242,185.002,185.002,128.002,156.002,156.0010,700
Aug 22, 20242,200.002,233.002,160.002,195.002,195.0032,400
Aug 21, 20242,149.002,224.002,115.002,192.002,192.0022,200
Aug 20, 20242,122.002,212.002,090.002,167.002,167.0032,000
Aug 19, 20242,099.002,150.002,070.002,092.002,092.0018,900
Aug 16, 20242,050.002,081.002,014.002,065.002,065.0020,800
Aug 15, 20242,030.002,083.002,000.002,000.002,000.0015,100
Aug 14, 20242,000.002,097.001,978.002,033.002,033.0022,800
Aug 13, 20241,903.001,998.001,903.001,998.001,998.0022,200
Aug 9, 20241,889.001,932.001,835.001,879.001,879.0023,900
Aug 8, 20241,866.001,902.001,815.001,849.001,849.0026,300
Aug 7, 20241,790.001,930.001,790.001,920.001,920.0048,100
Aug 6, 20241,737.001,908.001,737.001,849.001,849.0071,200
Aug 5, 20241,832.001,911.001,579.001,657.001,657.00131,100
Aug 2, 20242,023.002,083.001,980.002,002.002,002.0080,200
Aug 1, 20242,300.002,300.002,152.002,173.002,173.0055,300
Jul 31, 20242,270.002,350.002,201.002,309.002,309.0017,100
Jul 30, 20242,320.002,320.002,225.002,296.002,296.0032,300
Jul 29, 20242,399.002,399.002,277.002,335.002,335.0029,000
Jul 26, 20242,324.002,397.002,320.002,340.002,340.0024,400
Jul 25, 20242,254.002,415.002,254.002,324.002,324.0055,500
Jul 24, 20242,352.002,361.002,307.002,340.002,340.0013,900
Jul 23, 20242,300.002,385.002,300.002,352.002,352.0030,800
Jul 22, 20242,295.002,320.002,240.002,286.002,286.0021,100
Jul 19, 20242,344.002,354.002,295.002,295.002,295.0020,400
Jul 18, 20242,295.002,350.002,266.002,342.002,342.0020,200
Jul 17, 20242,327.002,358.002,289.002,320.002,320.0030,400
Jul 16, 20242,300.002,310.002,260.002,310.002,310.0016,400
Jul 12, 20242,273.002,339.002,261.002,272.002,272.0035,700
Jul 11, 20242,224.002,316.002,221.002,286.002,286.0056,000
Jul 10, 20242,278.002,278.002,190.002,235.002,235.0036,900
Jul 9, 20242,221.002,268.002,210.002,254.002,254.0016,500
Jul 8, 20242,273.002,281.002,235.002,235.002,235.0023,100
Jul 5, 20242,230.002,275.002,210.002,272.002,272.0025,600
Jul 4, 20242,227.002,330.002,195.002,229.002,229.0075,900
Jul 3, 20242,220.002,239.002,162.002,179.002,179.0030,200
Jul 2, 20242,164.002,227.002,162.002,220.002,220.0028,700
Jul 1, 20242,182.002,201.002,135.002,162.002,162.0022,400
Jun 28, 20242,210.002,228.002,160.002,177.002,177.0051,800
Jun 27, 20242,154.002,190.002,140.002,160.002,160.0030,600
Jun 26, 20242,143.002,188.002,107.002,177.002,177.0049,400
Jun 25, 20242,034.002,118.002,030.002,115.002,115.0030,200
Jun 24, 20242,021.002,136.002,010.002,065.002,065.0055,300
Jun 21, 20242,067.002,110.002,009.002,021.002,021.00111,900
Jun 20, 20242,096.002,116.002,051.002,067.002,067.0075,500
Jun 19, 20242,151.002,212.002,055.002,081.002,081.00139,100
Jun 18, 20242,271.002,289.002,163.002,170.002,170.00116,000
Jun 17, 20242,520.002,545.002,291.002,296.002,296.00280,600
Jun 14, 20242,220.002,444.002,192.002,320.002,320.00118,400
Jun 13, 20242,309.002,340.002,242.002,270.002,270.00157,900
Jun 12, 20242,193.002,340.002,193.002,259.002,259.0055,000
Jun 11, 20242,179.002,217.002,149.002,165.002,165.0032,400
Jun 10, 20242,212.002,236.002,152.002,163.002,163.0028,500
Jun 7, 20242,240.002,250.002,200.002,222.002,222.0014,800
Jun 6, 20242,308.002,346.002,200.002,230.002,230.0045,400
Jun 5, 20242,381.002,442.002,283.002,302.002,302.0038,700
Jun 4, 20242,370.002,428.002,368.002,381.002,381.0033,800
Jun 3, 20242,400.002,430.002,343.002,398.002,398.0039,900
May 31, 20242,251.002,329.002,201.002,310.002,310.0033,800
May 30, 20242,292.002,320.002,250.002,252.002,252.0054,900
May 29, 20242,452.002,452.002,341.002,341.002,341.0030,700
May 28, 20242,370.002,462.002,370.002,402.002,402.0033,500
May 27, 20242,445.002,450.002,259.002,352.002,352.0072,100
May 24, 20242,417.002,502.002,387.002,450.002,450.0036,900
May 23, 20242,501.002,520.002,430.002,487.002,487.0029,000
May 22, 20242,378.002,487.002,336.002,470.002,470.0038,000
May 21, 20242,380.002,425.002,335.002,378.002,378.0015,200
May 20, 20242,312.002,436.002,269.002,375.002,375.0029,000
May 17, 20242,325.002,344.002,288.002,312.002,312.0015,600
May 16, 20242,350.002,369.002,304.002,345.002,345.0019,300
May 15, 20242,375.002,378.002,300.002,330.002,330.0017,400
May 14, 20242,300.002,417.002,300.002,373.002,373.0022,700
May 13, 20242,273.002,336.002,250.002,293.002,293.0020,100
May 10, 20242,335.002,336.002,275.002,287.002,287.0019,200
May 9, 20242,391.002,396.002,305.002,312.002,312.0038,100
May 8, 20242,268.002,386.002,268.002,341.002,341.0029,300
May 7, 20242,218.002,359.002,216.002,312.002,312.0047,000
May 2, 20242,250.002,310.002,185.002,191.002,191.0042,200
May 1, 20242,280.002,312.002,228.002,250.002,250.0044,800
Apr 30, 20242,200.002,299.002,126.002,277.002,277.0049,300
Apr 26, 2024 3:1 Stock Splits
Apr 26, 20242,380.002,386.002,170.002,180.002,180.00120,500
Apr 25, 20242,450.002,543.332,316.672,376.672,376.6789,700
Apr 24, 20242,396.672,526.672,396.672,490.002,490.0076,200
Apr 23, 20242,383.332,383.332,313.332,376.672,376.6740,500
Apr 22, 20242,366.672,373.332,270.002,300.002,300.0061,200
Apr 19, 20242,480.002,480.002,303.332,353.332,353.3389,100
Apr 18, 20242,373.332,436.672,353.332,430.002,430.0037,500
Apr 17, 20242,433.332,450.002,383.332,383.332,383.3366,300
Apr 16, 20242,426.672,526.672,426.672,433.332,433.3397,800
Apr 15, 20242,526.672,566.672,420.002,426.672,426.67113,400
Apr 12, 20242,616.672,716.672,550.002,550.002,550.0076,800
Apr 11, 20242,570.002,660.002,540.002,613.332,613.3382,200
Apr 10, 20242,656.672,743.332,583.332,590.002,590.00142,200
Apr 9, 20242,726.672,743.332,623.332,700.002,700.0095,400
Apr 8, 20242,620.002,720.002,583.332,676.672,676.6789,400
Apr 5, 20242,493.332,590.002,480.002,590.002,590.0078,000
Apr 4, 20242,666.672,690.002,546.672,550.002,550.0085,500
Apr 3, 20242,660.002,703.332,596.672,650.002,650.00113,100
Apr 2, 20242,886.672,886.672,740.002,750.002,750.00127,800
Apr 1, 20242,940.002,976.672,833.332,833.332,833.33128,100
Mar 29, 20242,963.333,023.332,936.672,953.332,953.3388,800
Mar 28, 20242,873.333,006.672,873.333,000.003,000.00151,800
Mar 27, 20242,946.672,946.672,810.002,853.332,853.3387,000
Mar 26, 20242,833.332,933.332,790.002,896.672,896.67121,500
Mar 25, 20242,803.332,990.002,803.332,846.672,846.67243,000
Mar 22, 20242,873.332,916.672,766.672,800.002,800.00208,800
Mar 21, 20242,990.003,066.672,853.332,866.672,866.67219,000
Mar 19, 20242,990.003,096.672,923.332,953.332,953.33313,200
Mar 18, 20242,586.673,036.672,586.673,000.003,000.00946,500
Mar 15, 20242,486.672,623.332,310.002,536.672,536.67383,100
Mar 14, 20242,393.332,466.672,353.332,436.672,436.6784,000
Mar 13, 20242,623.332,623.332,420.002,443.332,443.33147,600
Mar 12, 20242,316.672,523.332,316.672,523.332,523.33148,500
Mar 11, 20242,300.002,396.672,300.002,366.672,366.67168,900
Mar 8, 20242,713.332,760.002,430.002,450.002,450.00398,400
Mar 7, 20242,993.333,016.672,690.002,733.332,733.33366,600
Mar 6, 20242,773.332,946.672,750.002,920.002,920.00439,800
Mar 5, 20242,550.002,913.332,533.332,873.332,873.33670,800
Mar 4, 20242,456.672,593.332,426.672,590.002,590.00280,200
Mar 1, 20242,486.672,486.672,403.332,413.332,413.33101,400
Feb 29, 20242,526.672,526.672,436.672,453.332,453.33157,800
Feb 28, 20242,620.002,713.332,516.672,546.672,546.67347,400
Feb 27, 20242,450.002,663.332,446.672,596.672,596.67413,100
Feb 26, 20242,450.002,620.002,333.332,430.002,430.00445,200
Feb 22, 20242,546.672,593.332,366.672,433.332,433.33300,600
Feb 21, 20242,416.672,450.002,366.672,370.002,370.00168,600
Feb 20, 20242,600.002,600.002,476.672,500.002,500.00331,200
Feb 19, 20242,566.672,683.332,440.002,626.672,626.67546,900
Feb 16, 20242,380.002,713.332,350.002,516.672,516.67972,300
Feb 15, 20242,356.672,393.332,260.002,380.002,380.00282,300
Feb 14, 20242,296.672,440.002,253.332,333.332,333.33533,700
Feb 13, 20242,120.002,323.332,100.002,293.332,293.33714,000
Feb 9, 20242,016.672,066.671,990.001,990.001,990.0081,900
Feb 8, 20242,036.672,036.671,983.332,003.332,003.3355,200
Feb 7, 20241,986.672,046.671,980.002,036.672,036.6791,800
Feb 6, 20241,956.672,010.001,910.001,983.331,983.3384,300
Feb 5, 20241,966.671,973.331,916.671,953.331,953.3354,600
Feb 2, 20241,966.671,996.671,933.331,933.331,933.3399,000
Feb 1, 20241,963.331,970.001,920.001,920.001,920.0087,900
Jan 31, 20242,066.672,066.671,953.331,976.671,976.67179,100
Jan 30, 20241,983.332,100.001,973.332,100.002,100.00157,200
Jan 29, 20242,003.332,053.331,960.001,970.001,970.0065,700
Jan 26, 20242,076.672,083.332,013.332,020.002,020.0089,700
Jan 25, 20242,036.672,110.001,950.002,076.672,076.67197,400
Jan 24, 20241,970.002,036.671,966.672,006.672,006.67117,900
Jan 23, 20241,936.671,983.331,906.671,970.001,970.00139,800

Related Tickers

5137.T SmartDrive inc.
1,667.00
-1.71%
 
4493.T Cyber Security Cloud, Inc.
1,873.00
-1.37%
 
5582.T GRID Inc.
2,642.00
+1.65%
 
4488.T AI inside Inc.
3,105.00
+1.97%
 
DHH.MI Dominion Hosting Holding S.p.A.
23.40
0.00%
 
CYB.MI Cyberoo S.p.A.
1.8700
-1.58%
 
YOYO.CO OrderYOYO A/S
9.55
+8.52%
 
CY4.MI Cy4gate S.p.A.
4.3250
-0.23%
 
ODD Oddity Tech Ltd.
44.07
-0.92%
 
HAI.TO Haivision Systems Inc.
4.9000
+2.08%