Paycloud Holdings Inc. (TYO:4015)
Japan · Delayed Price · Currency is JPY 499.00
+2.00 (0.40%)
Jan 23, 2026, 3:30 PM JST
Paycloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 496.00 | 501.00 | 495.00 | 499.00 | 499.00 | 0.40% | 48,200 |
| Jan 22, 2026 | 500.00 | 502.00 | 496.00 | 497.00 | 497.00 | 0.20% | 23,400 |
| Jan 21, 2026 | 504.00 | 504.00 | 493.00 | 496.00 | 496.00 | -1.39% | 80,100 |
| Jan 20, 2026 | 510.00 | 512.00 | 500.00 | 503.00 | 503.00 | -2.33% | 67,400 |
| Jan 19, 2026 | 508.00 | 518.00 | 508.00 | 515.00 | 515.00 | 0.78% | 53,000 |
| Jan 16, 2026 | 510.00 | 511.00 | 499.00 | 511.00 | 511.00 | 1.19% | 79,300 |
| Jan 15, 2026 | 505.00 | 511.00 | 497.00 | 505.00 | 505.00 | -1.17% | 110,900 |
| Jan 14, 2026 | 525.00 | 537.00 | 502.00 | 511.00 | 511.00 | -2.67% | 172,800 |
| Jan 13, 2026 | 540.00 | 545.00 | 522.00 | 525.00 | 525.00 | -3.14% | 107,400 |
| Jan 9, 2026 | 533.00 | 547.00 | 533.00 | 542.00 | 542.00 | 2.07% | 55,400 |
| Jan 8, 2026 | 528.00 | 538.00 | 528.00 | 531.00 | 531.00 | 0.57% | 49,100 |
| Jan 7, 2026 | 530.00 | 531.00 | 521.00 | 528.00 | 528.00 | -0.19% | 51,500 |
| Jan 6, 2026 | 509.00 | 529.00 | 509.00 | 529.00 | 529.00 | 4.96% | 81,100 |
| Jan 5, 2026 | 509.00 | 509.00 | 504.00 | 504.00 | 504.00 | 1.61% | 57,400 |
| Dec 30, 2025 | 505.00 | 506.00 | 496.00 | 496.00 | 496.00 | -1.98% | 59,000 |
| Dec 29, 2025 | 504.00 | 509.00 | 501.00 | 506.00 | 506.00 | -0.20% | 39,800 |
| Dec 26, 2025 | 508.00 | 508.00 | 502.00 | 507.00 | 507.00 | -0.20% | 128,700 |
| Dec 25, 2025 | 492.00 | 508.00 | 492.00 | 508.00 | 508.00 | 3.04% | 82,700 |
| Dec 24, 2025 | 495.00 | 499.00 | 493.00 | 493.00 | 493.00 | -0.60% | 100,600 |
| Dec 23, 2025 | 497.00 | 507.00 | 495.00 | 496.00 | 496.00 | -0.60% | 72,800 |
| Dec 22, 2025 | 503.00 | 504.00 | 494.00 | 499.00 | 499.00 | -0.80% | 60,800 |
| Dec 19, 2025 | 494.00 | 503.00 | 493.00 | 503.00 | 503.00 | 2.24% | 69,300 |
| Dec 18, 2025 | 495.00 | 498.00 | 492.00 | 492.00 | 492.00 | -0.81% | 50,900 |
| Dec 17, 2025 | 505.00 | 505.00 | 495.00 | 496.00 | 496.00 | -1.78% | 74,300 |
| Dec 16, 2025 | 507.00 | 507.00 | 501.00 | 505.00 | 505.00 | -0.59% | 36,600 |
| Dec 15, 2025 | 504.00 | 509.00 | 500.00 | 508.00 | 508.00 | 2.42% | 59,400 |
| Dec 12, 2025 | 500.00 | 506.00 | 495.00 | 496.00 | 496.00 | -2.17% | 89,000 |
| Dec 11, 2025 | 508.00 | 512.00 | 506.00 | 507.00 | 507.00 | - | 38,600 |
| Dec 10, 2025 | 508.00 | 510.00 | 507.00 | 507.00 | 507.00 | - | 32,800 |
| Dec 9, 2025 | 512.00 | 515.00 | 507.00 | 507.00 | 507.00 | -0.98% | 44,100 |
| Dec 8, 2025 | 510.00 | 516.00 | 510.00 | 512.00 | 512.00 | -0.39% | 17,400 |
| Dec 5, 2025 | 514.00 | 518.00 | 506.00 | 514.00 | 514.00 | -0.19% | 23,100 |
| Dec 4, 2025 | 506.00 | 517.00 | 505.00 | 515.00 | 515.00 | 1.58% | 32,500 |
| Dec 3, 2025 | 508.00 | 513.00 | 506.00 | 507.00 | 507.00 | 0.20% | 29,800 |
| Dec 2, 2025 | 518.00 | 519.00 | 506.00 | 506.00 | 506.00 | -1.94% | 32,100 |
| Dec 1, 2025 | 535.00 | 535.00 | 516.00 | 516.00 | 516.00 | -2.27% | 33,100 |
| Nov 28, 2025 | 537.00 | 540.00 | 528.00 | 528.00 | 528.00 | -1.31% | 44,500 |
| Nov 27, 2025 | 519.00 | 535.00 | 518.00 | 535.00 | 535.00 | 2.88% | 51,100 |
| Nov 26, 2025 | 500.00 | 520.00 | 499.00 | 520.00 | 520.00 | 5.05% | 64,500 |
| Nov 25, 2025 | 505.00 | 506.00 | 494.00 | 495.00 | 495.00 | -1.98% | 47,100 |
| Nov 21, 2025 | 495.00 | 506.00 | 495.00 | 505.00 | 505.00 | 1.61% | 36,900 |
| Nov 20, 2025 | 499.00 | 502.00 | 497.00 | 497.00 | 497.00 | 0.61% | 22,900 |
| Nov 19, 2025 | 497.00 | 503.00 | 493.00 | 494.00 | 494.00 | -0.40% | 47,300 |
| Nov 18, 2025 | 500.00 | 500.00 | 492.00 | 496.00 | 496.00 | -1.39% | 40,000 |
| Nov 17, 2025 | 506.00 | 507.00 | 496.00 | 503.00 | 503.00 | -0.59% | 74,200 |
| Nov 14, 2025 | 502.00 | 507.00 | 500.00 | 506.00 | 506.00 | -0.20% | 42,000 |
| Nov 13, 2025 | 515.00 | 515.00 | 501.00 | 507.00 | 507.00 | -0.78% | 38,900 |
| Nov 12, 2025 | 503.00 | 515.00 | 502.00 | 511.00 | 511.00 | 1.59% | 44,400 |
| Nov 11, 2025 | 496.00 | 504.00 | 491.00 | 503.00 | 503.00 | 1.62% | 45,100 |
| Nov 10, 2025 | 497.00 | 504.00 | 495.00 | 495.00 | 495.00 | -0.20% | 29,000 |