Paycloud Holdings Inc. 4015
TSE · Japan · Commercial Services
¥521.00-4.00 (-0.76%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥521.00 | -0.76% | ¥518.00 | ¥523.00 | ¥501.00 | 31.60K |
| 2026-10-01 | ¥525.00 | +2.94% | ¥513.00 | ¥525.00 | ¥506.00 | 20.20K |
| 2026-09-30 | ¥510.00 | -1.16% | ¥523.00 | ¥523.00 | ¥508.00 | 17.10K |
| 2026-09-29 | ¥516.00 | -0.39% | ¥518.00 | ¥518.00 | ¥511.00 | 25.90K |
| 2026-09-28 | ¥518.00 | -0.77% | ¥527.00 | ¥527.00 | ¥514.00 | 23.60K |
| 2026-09-25 | ¥522.00 | +0.58% | ¥521.00 | ¥528.00 | ¥518.00 | 20.90K |
| 2026-09-24 | ¥519.00 | -0.38% | ¥521.00 | ¥528.00 | ¥516.00 | 20.50K |
| 2026-09-18 | ¥521.00 | +0.19% | ¥520.00 | ¥526.00 | ¥509.00 | 22.30K |
| 2026-09-17 | ¥520.00 | +0.97% | ¥515.00 | ¥530.00 | ¥511.00 | 44.60K |
| 2026-09-16 | ¥515.00 | -0.58% | ¥518.00 | ¥518.00 | ¥512.00 | 7.70K |
| 2026-09-15 | ¥518.00 | +1.57% | ¥512.00 | ¥520.00 | ¥505.00 | 15.50K |
| 2026-09-14 | ¥510.00 | +1.59% | ¥498.00 | ¥511.00 | ¥495.00 | 17.30K |
| 2026-09-11 | ¥502.00 | -1.38% | ¥509.00 | ¥509.00 | ¥490.00 | 38.70K |
| 2026-09-10 | ¥509.00 | -0.20% | ¥507.00 | ¥510.00 | ¥502.00 | 18.00K |
| 2026-09-09 | ¥510.00 | -0.20% | ¥513.00 | ¥514.00 | ¥509.00 | 10.00K |
| 2026-09-08 | ¥511.00 | -0.78% | ¥508.00 | ¥514.00 | ¥508.00 | 10.70K |
| 2026-09-07 | ¥515.00 | -0.77% | ¥522.00 | ¥522.00 | ¥512.00 | 14.30K |
| 2026-09-04 | ¥519.00 | +0.19% | ¥518.00 | ¥522.00 | ¥514.00 | 11.10K |
| 2026-09-03 | ¥518.00 | +0.39% | ¥518.00 | ¥527.00 | ¥514.00 | 16.20K |
| 2026-09-02 | ¥516.00 | +0.58% | ¥510.00 | ¥519.00 | ¥506.00 | 19.70K |
| 2026-09-01 | ¥513.00 | -2.47% | ¥525.00 | ¥525.00 | ¥510.00 | 25.50K |
| 2026-08-31 | ¥526.00 | +0.19% | ¥525.00 | ¥533.00 | ¥516.00 | 15.80K |
| 2026-08-28 | ¥525.00 | -2.42% | ¥513.00 | ¥531.00 | ¥499.00 | 62.80K |
| 2026-08-27 | ¥538.00 | -2.89% | ¥553.00 | ¥555.00 | ¥536.00 | 44.80K |
| 2026-08-26 | ¥554.00 | -1.25% | ¥557.00 | ¥565.00 | ¥552.00 | 32.60K |
| 2026-08-25 | ¥561.00 | +0.18% | ¥560.00 | ¥563.00 | ¥557.00 | 15.70K |
| 2026-08-24 | ¥560.00 | +0.54% | ¥558.00 | ¥562.00 | ¥556.00 | 20.20K |
| 2026-08-21 | ¥557.00 | -1.76% | ¥569.00 | ¥569.00 | ¥557.00 | 24.90K |
| 2026-08-20 | ¥567.00 | +3.09% | ¥555.00 | ¥569.00 | ¥554.00 | 21.90K |
| 2026-08-19 | ¥550.00 | -1.61% | ¥559.00 | ¥559.00 | ¥544.00 | 18.30K |
| 2026-08-18 | ¥559.00 | -0.18% | ¥570.00 | ¥570.00 | ¥551.00 | 26.60K |
| 2026-08-17 | ¥560.00 | -0.71% | ¥565.00 | ¥568.00 | ¥552.00 | 23.00K |
| 2026-08-14 | ¥564.00 | +1.62% | ¥555.00 | ¥570.00 | ¥555.00 | 41.80K |
| 2026-08-13 | ¥555.00 | +0.36% | ¥553.00 | ¥557.00 | ¥550.00 | 26.70K |
| 2026-08-12 | ¥553.00 | +1.65% | ¥544.00 | ¥554.00 | ¥538.00 | 32.40K |
| 2026-08-10 | ¥544.00 | +0.37% | ¥540.00 | ¥544.00 | ¥531.00 | 16.10K |
| 2026-08-07 | ¥542.00 | +1.31% | ¥536.00 | ¥542.00 | ¥531.00 | 21.40K |
| 2026-08-06 | ¥535.00 | +1.13% | ¥532.00 | ¥535.00 | ¥520.00 | 21.60K |
| 2026-08-05 | ¥529.00 | -0.56% | ¥540.00 | ¥540.00 | ¥529.00 | 5.70K |
| 2026-08-04 | ¥532.00 | +1.72% | ¥530.00 | ¥541.00 | ¥525.00 | 26.00K |
| 2026-08-03 | ¥523.00 | -3.33% | ¥539.00 | ¥539.00 | ¥518.00 | 36.70K |
| 2026-07-31 | ¥541.00 | +0.19% | ¥536.00 | ¥545.00 | ¥529.00 | 14.50K |
| 2026-07-30 | ¥540.00 | 0.00% | ¥536.00 | ¥540.00 | ¥514.00 | 40.60K |
| 2026-07-29 | ¥540.00 | +2.66% | ¥525.00 | ¥543.00 | ¥525.00 | 30.50K |
| 2026-07-28 | ¥526.00 | -2.59% | ¥540.00 | ¥541.00 | ¥521.00 | 30.60K |
| 2026-07-27 | ¥540.00 | -1.82% | ¥569.00 | ¥570.00 | ¥540.00 | 33.30K |
| 2026-07-24 | ¥550.00 | -0.36% | ¥553.00 | ¥559.00 | ¥550.00 | 15.70K |
| 2026-07-23 | ¥552.00 | -2.30% | ¥562.00 | ¥562.00 | ¥546.00 | 52.80K |
| 2026-07-22 | ¥565.00 | -1.74% | ¥573.00 | ¥577.00 | ¥564.00 | 25.00K |
| 2026-07-21 | ¥575.00 | -0.52% | ¥574.00 | ¥586.00 | ¥572.00 | 27.60K |
| 2026-07-17 | ¥578.00 | +0.35% | ¥576.00 | ¥589.00 | ¥564.00 | 69.30K |
| 2026-07-16 | ¥576.00 | 0.00% | ¥585.00 | ¥590.00 | ¥572.00 | 70.30K |
| 2026-07-15 | ¥576.00 | +4.92% | ¥543.00 | ¥583.00 | ¥543.00 | 116.60K |
| 2026-07-14 | ¥549.00 | +4.37% | ¥527.00 | ¥549.00 | ¥517.00 | 137.40K |
| 2026-07-13 | ¥526.00 | +2.94% | ¥517.00 | ¥533.00 | ¥517.00 | 36.90K |
| 2026-07-10 | ¥511.00 | -0.39% | ¥514.00 | ¥525.00 | ¥511.00 | 40.20K |
| 2026-07-09 | ¥513.00 | +0.39% | ¥507.00 | ¥513.00 | ¥507.00 | 18.20K |
| 2026-07-08 | ¥511.00 | -0.20% | ¥510.00 | ¥514.00 | ¥508.00 | 24.90K |
| 2026-07-07 | ¥512.00 | -0.19% | ¥513.00 | ¥517.00 | ¥511.00 | 24.00K |
| 2026-07-06 | ¥513.00 | 0.00% | ¥510.00 | ¥515.00 | ¥509.00 | 19.30K |
| 2026-07-03 | ¥513.00 | -0.39% | ¥521.00 | ¥521.00 | ¥510.00 | 17.00K |
| 2026-07-02 | ¥515.00 | +0.78% | ¥513.00 | ¥520.00 | ¥511.00 | 24.90K |
| 2026-07-01 | ¥511.00 | +0.59% | ¥510.00 | ¥513.00 | ¥503.00 | 25.90K |
| 2026-06-30 | ¥508.00 | +2.01% | ¥498.00 | ¥509.00 | ¥492.00 | 42.20K |
| 2026-06-29 | ¥498.00 | +2.68% | ¥485.00 | ¥498.00 | ¥485.00 | 28.40K |
| 2026-06-26 | ¥485.00 | +1.04% | ¥480.00 | ¥486.00 | ¥478.00 | 17.10K |
| 2026-06-25 | ¥480.00 | -0.83% | ¥492.00 | ¥492.00 | ¥480.00 | 10.30K |
| 2026-06-24 | ¥484.00 | -1.63% | ¥492.00 | ¥498.00 | ¥479.00 | 25.60K |
| 2026-06-23 | ¥492.00 | -0.40% | ¥494.00 | ¥498.00 | ¥487.00 | 21.60K |
| 2026-06-22 | ¥494.00 | +1.44% | ¥491.00 | ¥496.00 | ¥484.00 | 35.60K |
| 2026-06-19 | ¥487.00 | -1.62% | ¥495.00 | ¥498.00 | ¥477.00 | 42.30K |
| 2026-06-18 | ¥495.00 | +1.43% | ¥490.00 | ¥497.00 | ¥486.00 | 37.50K |
| 2026-06-17 | ¥488.00 | +4.50% | ¥475.00 | ¥497.00 | ¥471.00 | 82.70K |
| 2026-06-16 | ¥467.00 | -2.51% | ¥475.00 | ¥475.00 | ¥465.00 | 23.30K |
| 2026-06-15 | ¥479.00 | -0.21% | ¥480.00 | ¥488.00 | ¥472.00 | 13.60K |
| 2026-06-12 | ¥480.00 | +0.42% | ¥479.00 | ¥485.00 | ¥471.00 | 39.20K |
| 2026-06-11 | ¥478.00 | +2.14% | ¥474.00 | ¥482.00 | ¥468.00 | 41.10K |
| 2026-06-10 | ¥468.00 | -0.21% | ¥470.00 | ¥472.00 | ¥462.00 | 11.20K |
| 2026-06-09 | ¥469.00 | +1.30% | ¥462.00 | ¥470.00 | ¥460.00 | 16.40K |
| 2026-06-08 | ¥463.00 | -3.74% | ¥473.00 | ¥473.00 | ¥461.00 | 28.40K |
| 2026-06-05 | ¥481.00 | +2.34% | ¥469.00 | ¥483.00 | ¥469.00 | 59.10K |
| 2026-06-04 | ¥470.00 | +2.17% | ¥461.00 | ¥471.00 | ¥459.00 | 51.60K |
| 2026-06-03 | ¥460.00 | -2.34% | ¥467.00 | ¥467.00 | ¥460.00 | 35.00K |
| 2026-06-02 | ¥471.00 | -0.42% | ¥473.00 | ¥473.00 | ¥458.00 | 38.40K |
| 2026-06-01 | ¥473.00 | +4.65% | ¥452.00 | ¥478.00 | ¥452.00 | 62.40K |
| 2026-05-29 | ¥452.00 | +1.12% | ¥451.00 | ¥456.00 | ¥447.00 | 18.50K |
| 2026-05-28 | ¥447.00 | +3.00% | ¥435.00 | ¥453.00 | ¥434.00 | 29.00K |
| 2026-05-27 | ¥434.00 | +0.23% | ¥432.00 | ¥439.00 | ¥428.00 | 31.70K |
| 2026-05-26 | ¥433.00 | -2.04% | ¥450.00 | ¥450.00 | ¥433.00 | 27.60K |
| 2026-05-25 | ¥442.00 | -5.96% | ¥470.00 | ¥472.00 | ¥441.00 | 72.00K |