kabutan

pluszero,Inc.(5132) Historical

5132
TSE Growth
pluszero,Inc.
3,670
JPY
-20
(-0.54%)
Dec 5, 3:30 pm JST
23.74
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,679
Dec 5, 3:23 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 11, 2025
4,495 JPY
52 Week Low Apr 7, 2025
2,066 JPY
Yearly High Nov 11, 2025
4,495 JPY
Yearly Low Apr 7, 2025
2,066 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,910 3,920 3,530 3,670 -170 -4.43% 496,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,755 3,895 3,555 3,840 +105 +2.81% 253,400
Nov 21, 2025 4,000 4,055 3,520 3,735 -320 -7.89% 550,600
Nov 14, 2025 4,065 4,495 4,005 4,055 -55 -1.34% 735,100
Nov 7, 2025 3,795 4,175 3,690 4,110 +455 +12.45% 765,000
Oct 31, 2025 3,530 3,835 3,530 3,655 +145 +4.13% 424,500
Oct 24, 2025 3,410 3,590 3,380 3,510 +190 +5.72% 237,700
Oct 17, 2025 3,230 3,420 3,140 3,320 +35 +1.07% 346,800
Oct 10, 2025 3,585 3,590 3,280 3,285 -210 -6.01% 309,000
Oct 3, 2025 3,935 3,935 3,375 3,495 -415 -10.61% 604,900
Sep 26, 2025 3,650 3,965 3,640 3,910 +250 +6.83% 420,400
Sep 19, 2025 3,860 4,000 3,550 3,660 -160 -4.19% 555,700
Sep 12, 2025 4,070 4,395 3,740 3,820 -180 -4.50% 1,477,400
Sep 5, 2025 4,010 4,230 3,920 4,000 -15 -0.37% 372,900
Aug 29, 2025 4,145 4,145 3,960 4,015 +220 +5.80% 421,600
Aug 22, 2025 3,890 4,200 3,705 3,795 -80 -2.06% 661,000
Aug 15, 2025 3,725 3,970 3,675 3,875 +160 +4.31% 328,200
Aug 8, 2025 3,155 3,755 3,130 3,715 +445 +13.61% 550,500
Aug 1, 2025 3,210 3,300 3,115 3,270 +100 +3.15% 295,200
Jul 25, 2025 3,050 3,170 2,955 3,170 +150 +4.97% 267,900
Jul 18, 2025 3,140 3,245 3,010 3,020 -165 -5.18% 328,200