PLANT Co.,Ltd. - 7646.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,032	2,016	2,016	2,041	2,016	5,000
February 19, 2026	2,059	2,047	2,047	2,059	2,025	3,900
February 18, 2026	2,044	2,050	2,050	2,057	2,043	3,400
February 17, 2026	2,055	2,060	2,060	2,060	2,040	2,400
February 16, 2026	2,017	2,055	2,055	2,055	2,001	13,300
February 13, 2026	2,071	2,060	2,060	2,095	2,060	7,000
February 12, 2026	2,086	2,072	2,072	2,086	2,058	4,700
February 10, 2026	2,045	2,058	2,058	2,070	2,045	5,500
February 09, 2026	2,070	2,043	2,043	2,071	2,032	8,200
February 06, 2026	2,052	2,051	2,051	2,052	2,030	6,200
February 05, 2026	2,066	2,047	2,047	2,066	2,040	5,400
February 04, 2026	2,029	2,033	2,033	2,056	2,028	6,000
February 03, 2026	2,002	2,021	2,021	2,028	2,002	7,400
February 02, 2026	2,025	2,000	2,000	2,035	2,000	8,600
January 30, 2026	2,000	2,023	2,023	2,024	1,990	8,500
January 29, 2026	2,001	2,000	2,000	2,022	2,000	13,100
January 28, 2026	1,989	2,000	2,000	2,020	1,975	20,200
January 27, 2026	2,117	2,006	2,006	2,117	1,980	43,300
January 26, 2026	2,098	2,105	2,105	2,115	2,083	10,200
January 23, 2026	2,133	2,104	2,104	2,133	2,101	5,500
January 22, 2026	2,134	2,112	2,112	2,156	2,112	6,000
January 21, 2026	2,159	2,126	2,126	2,159	2,111	9,500
January 20, 2026	2,156	2,169	2,169	2,169	2,144	20,300
January 19, 2026	2,091	2,140	2,140	2,147	2,072	27,900
January 16, 2026	2,077	2,050	2,050	2,077	2,031	9,500
January 15, 2026	2,086	2,072	2,072	2,090	2,065	13,100
January 14, 2026	2,061	2,088	2,088	2,095	2,061	18,900
January 13, 2026	1,999	2,040	2,040	2,047	1,999	22,200
January 09, 2026	1,966	1,979	1,979	1,984	1,966	10,000
January 08, 2026	1,965	1,966	1,966	1,970	1,958	2,600
January 07, 2026	1,967	1,968	1,968	1,974	1,962	6,000
January 06, 2026	1,964	1,958	1,958	1,969	1,950	7,700
January 05, 2026	1,959	1,969	1,969	1,969	1,942	21,200
December 30, 2025	1,927	1,939	1,939	1,949	1,913	8,300
December 29, 2025	1,899	1,921	1,921	1,930	1,898	8,000
December 26, 2025	1,897	1,883	1,883	1,900	1,883	6,800
December 25, 2025	1,886	1,885	1,885	1,886	1,865	4,600
December 24, 2025	1,889	1,872	1,872	1,900	1,872	6,500
December 23, 2025	1,888	1,880	1,880	1,888	1,880	3,500
December 22, 2025	1,870	1,875	1,875	1,879	1,870	4,700
December 19, 2025	1,868	1,868	1,868	1,868	1,862	3,300
December 18, 2025	1,860	1,861	1,861	1,872	1,856	3,200
December 17, 2025	1,865	1,872	1,872	1,880	1,859	11,400
December 16, 2025	1,864	1,861	1,861	1,867	1,859	4,500
December 15, 2025	1,887	1,864	1,864	1,887	1,840	12,600
December 12, 2025	1,849	1,854	1,854	1,857	1,849	2,800
December 11, 2025	1,857	1,848	1,848	1,857	1,848	4,600
December 10, 2025	1,853	1,857	1,857	1,859	1,852	600
December 09, 2025	1,863	1,853	1,853	1,863	1,852	2,200
December 08, 2025	1,853	1,853	1,853	1,858	1,852	6,800
December 05, 2025	1,864	1,855	1,855	1,864	1,855	2,700
December 04, 2025	1,853	1,855	1,855	1,867	1,853	2,800
December 03, 2025	1,860	1,854	1,854	1,864	1,854	4,600
December 02, 2025	1,870	1,865	1,865	1,870	1,850	6,000
December 01, 2025	1,884	1,872	1,872	1,884	1,871	5,100
November 28, 2025	1,877	1,870	1,870	1,883	1,870	1,800
November 27, 2025	1,854	1,864	1,864	1,880	1,854	9,900
November 26, 2025	1,868	1,871	1,871	1,872	1,854	7,600
November 25, 2025	1,874	1,855	1,855	1,874	1,847	5,300
November 21, 2025	1,843	1,846	1,846	1,849	1,841	3,600

PLANT Co.,Ltd. (7646.T) JPX