PLAID Inc. 4165
TSE · Japan · Technologiedienstleistungen
¥707,00+13,00 (+1,87 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥707,00 | +1,87 % | ¥700,00 | ¥711,00 | ¥693,00 | 280,10K |
| 2026-10-01 | ¥694,00 | +2,81 % | ¥680,00 | ¥697,00 | ¥680,00 | 193,90K |
| 2026-09-30 | ¥675,00 | +2,90 % | ¥655,00 | ¥680,00 | ¥650,00 | 242,60K |
| 2026-09-29 | ¥656,00 | -2,67 % | ¥670,00 | ¥681,00 | ¥654,00 | 237,60K |
| 2026-09-28 | ¥674,00 | +0,75 % | ¥663,00 | ¥679,00 | ¥650,00 | 456,60K |
| 2026-09-25 | ¥669,00 | -2,05 % | ¥671,00 | ¥674,00 | ¥663,00 | 144,20K |
| 2026-09-24 | ¥683,00 | +1,19 % | ¥684,00 | ¥696,00 | ¥678,00 | 288,00K |
| 2026-09-18 | ¥675,00 | +2,90 % | ¥665,00 | ¥683,00 | ¥654,00 | 256,10K |
| 2026-09-17 | ¥656,00 | +0,92 % | ¥649,00 | ¥664,00 | ¥648,00 | 172,10K |
| 2026-09-16 | ¥650,00 | -0,91 % | ¥653,00 | ¥660,00 | ¥643,00 | 128,30K |
| 2026-09-15 | ¥656,00 | +2,82 % | ¥645,00 | ¥662,00 | ¥636,00 | 285,90K |
| 2026-09-14 | ¥638,00 | +1,43 % | ¥629,00 | ¥647,00 | ¥628,00 | 243,70K |
| 2026-09-11 | ¥629,00 | -3,23 % | ¥635,00 | ¥646,00 | ¥620,00 | 278,40K |
| 2026-09-10 | ¥650,00 | +2,04 % | ¥627,00 | ¥657,00 | ¥627,00 | 268,60K |
| 2026-09-09 | ¥637,00 | -2,75 % | ¥645,00 | ¥648,00 | ¥632,00 | 616,10K |
| 2026-09-08 | ¥655,00 | -3,82 % | ¥680,00 | ¥688,00 | ¥655,00 | 451,80K |
| 2026-09-07 | ¥681,00 | -7,60 % | ¥722,00 | ¥722,00 | ¥681,00 | 506,00K |
| 2026-09-04 | ¥737,00 | +3,95 % | ¥725,00 | ¥749,00 | ¥725,00 | 486,50K |
| 2026-09-03 | ¥709,00 | +1,14 % | ¥700,00 | ¥724,00 | ¥700,00 | 468,70K |
| 2026-09-02 | ¥701,00 | -1,54 % | ¥683,00 | ¥702,00 | ¥676,00 | 497,40K |
| 2026-09-01 | ¥712,00 | -4,30 % | ¥736,00 | ¥750,00 | ¥711,00 | 449,70K |
| 2026-08-31 | ¥744,00 | +1,09 % | ¥730,00 | ¥758,00 | ¥725,00 | 410,00K |
| 2026-08-28 | ¥736,00 | +7,45 % | ¥703,00 | ¥739,00 | ¥703,00 | 598,30K |
| 2026-08-27 | ¥685,00 | -0,29 % | ¥697,00 | ¥701,00 | ¥680,00 | 268,90K |
| 2026-08-26 | ¥687,00 | -0,15 % | ¥688,00 | ¥701,00 | ¥678,00 | 359,20K |
| 2026-08-25 | ¥688,00 | -3,91 % | ¥716,00 | ¥716,00 | ¥678,00 | 641,20K |
| 2026-08-24 | ¥716,00 | -2,45 % | ¥727,00 | ¥754,00 | ¥713,00 | 396,90K |
| 2026-08-21 | ¥734,00 | -1,87 % | ¥754,00 | ¥756,00 | ¥720,00 | 482,60K |
| 2026-08-20 | ¥748,00 | +6,10 % | ¥731,00 | ¥758,00 | ¥725,00 | 692,10K |
| 2026-08-19 | ¥705,00 | -2,49 % | ¥722,00 | ¥733,00 | ¥697,00 | 552,30K |
| 2026-08-18 | ¥723,00 | +3,43 % | ¥697,00 | ¥729,00 | ¥692,00 | 733,70K |
| 2026-08-17 | ¥699,00 | +2,34 % | ¥673,00 | ¥702,00 | ¥672,00 | 889,30K |
| 2026-08-14 | ¥683,00 | +14,98 % | ¥604,00 | ¥690,00 | ¥603,00 | 2,92M |
| 2026-08-13 | ¥594,00 | -2,14 % | ¥591,00 | ¥612,00 | ¥588,00 | 312,30K |
| 2026-08-12 | ¥607,00 | +0,83 % | ¥609,00 | ¥612,00 | ¥603,00 | 230,00K |
| 2026-08-10 | ¥602,00 | +2,91 % | ¥595,00 | ¥609,00 | ¥583,00 | 238,00K |
| 2026-08-07 | ¥585,00 | 0,00 % | ¥590,00 | ¥590,00 | ¥579,00 | 141,50K |
| 2026-08-06 | ¥585,00 | +1,21 % | ¥571,00 | ¥587,00 | ¥565,00 | 258,00K |
| 2026-08-05 | ¥578,00 | +3,21 % | ¥568,00 | ¥578,00 | ¥562,00 | 162,20K |
| 2026-08-04 | ¥560,00 | -3,95 % | ¥578,00 | ¥578,00 | ¥556,00 | 288,00K |
| 2026-08-03 | ¥583,00 | +0,87 % | ¥581,00 | ¥592,00 | ¥565,00 | 178,60K |
| 2026-07-31 | ¥578,00 | -1,70 % | ¥578,00 | ¥596,00 | ¥568,00 | 313,30K |
| 2026-07-30 | ¥588,00 | +1,03 % | ¥592,00 | ¥598,00 | ¥578,00 | 260,50K |
| 2026-07-29 | ¥582,00 | +2,83 % | ¥574,00 | ¥585,00 | ¥560,00 | 312,30K |
| 2026-07-28 | ¥566,00 | -1,05 % | ¥572,00 | ¥577,00 | ¥565,00 | 147,10K |
| 2026-07-27 | ¥572,00 | +5,54 % | ¥552,00 | ¥574,00 | ¥550,00 | 216,60K |
| 2026-07-24 | ¥542,00 | -1,99 % | ¥550,00 | ¥552,00 | ¥533,00 | 215,30K |
| 2026-07-23 | ¥553,00 | -2,47 % | ¥557,00 | ¥557,00 | ¥541,00 | 268,20K |
| 2026-07-22 | ¥567,00 | -5,03 % | ¥588,00 | ¥589,00 | ¥567,00 | 289,70K |
| 2026-07-21 | ¥597,00 | +2,58 % | ¥585,00 | ¥612,00 | ¥585,00 | 326,00K |
| 2026-07-17 | ¥582,00 | -1,36 % | ¥587,00 | ¥590,00 | ¥573,00 | 337,20K |
| 2026-07-16 | ¥590,00 | +0,51 % | ¥590,00 | ¥609,00 | ¥587,00 | 362,00K |
| 2026-07-15 | ¥587,00 | -2,65 % | ¥593,00 | ¥594,00 | ¥574,00 | 406,90K |
| 2026-07-14 | ¥603,00 | +8,84 % | ¥560,00 | ¥605,00 | ¥555,00 | 863,00K |
| 2026-07-13 | ¥554,00 | -0,36 % | ¥555,00 | ¥559,00 | ¥547,00 | 281,50K |
| 2026-07-10 | ¥556,00 | +2,77 % | ¥548,00 | ¥565,00 | ¥541,00 | 298,60K |
| 2026-07-09 | ¥541,00 | +2,08 % | ¥525,00 | ¥550,00 | ¥525,00 | 299,90K |
| 2026-07-08 | ¥530,00 | -4,85 % | ¥537,00 | ¥538,00 | ¥524,00 | 420,30K |
| 2026-07-07 | ¥557,00 | +7,95 % | ¥556,00 | ¥572,00 | ¥551,00 | 961,40K |
| 2026-07-06 | ¥516,00 | -6,01 % | ¥550,00 | ¥551,00 | ¥510,00 | 648,00K |
| 2026-07-03 | ¥549,00 | +5,58 % | ¥527,00 | ¥558,00 | ¥527,00 | 919,00K |
| 2026-07-02 | ¥520,00 | +4,00 % | ¥505,00 | ¥525,00 | ¥497,00 | 451,50K |
| 2026-07-01 | ¥500,00 | +2,46 % | ¥480,00 | ¥506,00 | ¥476,00 | 492,90K |
| 2026-06-30 | ¥488,00 | +0,41 % | ¥490,00 | ¥490,00 | ¥471,00 | 202,80K |
| 2026-06-29 | ¥486,00 | +8,97 % | ¥458,00 | ¥486,00 | ¥457,00 | 444,60K |
| 2026-06-26 | ¥446,00 | -1,11 % | ¥450,00 | ¥455,00 | ¥441,00 | 217,50K |
| 2026-06-25 | ¥451,00 | -1,31 % | ¥455,00 | ¥460,00 | ¥444,00 | 210,90K |
| 2026-06-24 | ¥457,00 | +3,16 % | ¥444,00 | ¥465,00 | ¥444,00 | 268,70K |
| 2026-06-23 | ¥443,00 | -1,77 % | ¥446,00 | ¥453,00 | ¥442,00 | 354,60K |
| 2026-06-22 | ¥451,00 | -0,44 % | ¥445,00 | ¥464,00 | ¥442,00 | 556,70K |
| 2026-06-19 | ¥453,00 | +0,44 % | ¥451,00 | ¥453,00 | ¥440,00 | 429,80K |
| 2026-06-18 | ¥451,00 | -0,88 % | ¥447,00 | ¥463,00 | ¥432,00 | 619,30K |
| 2026-06-17 | ¥455,00 | -2,99 % | ¥467,00 | ¥476,00 | ¥452,00 | 1,19M |
| 2026-06-16 | ¥469,00 | -3,89 % | ¥495,00 | ¥495,00 | ¥468,00 | 551,50K |
| 2026-06-15 | ¥488,00 | -1,41 % | ¥500,00 | ¥505,00 | ¥482,00 | 560,60K |
| 2026-06-12 | ¥495,00 | -3,51 % | ¥520,00 | ¥520,00 | ¥493,00 | 832,30K |
| 2026-06-11 | ¥513,00 | -0,97 % | ¥515,00 | ¥520,00 | ¥506,00 | 400,70K |
| 2026-06-10 | ¥518,00 | -5,65 % | ¥553,00 | ¥558,00 | ¥511,00 | 623,30K |
| 2026-06-09 | ¥549,00 | -6,79 % | ¥588,00 | ¥592,00 | ¥546,00 | 570,10K |
| 2026-06-08 | ¥589,00 | -6,95 % | ¥617,00 | ¥621,00 | ¥581,00 | 546,00K |
| 2026-06-05 | ¥633,00 | -0,94 % | ¥630,00 | ¥659,00 | ¥623,00 | 466,30K |
| 2026-06-04 | ¥639,00 | -0,78 % | ¥634,00 | ¥653,00 | ¥628,00 | 558,60K |
| 2026-06-03 | ¥644,00 | -0,16 % | ¥625,00 | ¥675,00 | ¥618,00 | 1,24M |
| 2026-06-02 | ¥645,00 | +6,79 % | ¥610,00 | ¥654,00 | ¥610,00 | 1,12M |
| 2026-06-01 | ¥604,00 | +7,09 % | ¥572,00 | ¥628,00 | ¥571,00 | 967,10K |
| 2026-05-29 | ¥564,00 | +0,53 % | ¥568,00 | ¥581,00 | ¥559,00 | 295,90K |
| 2026-05-28 | ¥561,00 | +0,54 % | ¥555,00 | ¥574,00 | ¥547,00 | 272,60K |
| 2026-05-27 | ¥558,00 | +6,29 % | ¥531,00 | ¥562,00 | ¥515,00 | 493,60K |
| 2026-05-26 | ¥525,00 | -5,58 % | ¥550,00 | ¥554,00 | ¥525,00 | 320,40K |
| 2026-05-25 | ¥556,00 | -2,63 % | ¥571,00 | ¥572,00 | ¥544,00 | 260,60K |