PLAID Inc. 4165
TSE · Japan · Technology Services
¥707.00+13.00 (+1.87%)
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 | ¥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 |