Paycloud Holdings Inc. (TYO:4015)
Japan · Delayed Price · Currency is JPY 456.00
+5.00 (1.11%)
At close: Mar 27, 2026
Paycloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 448.00 | 464.00 | 448.00 | 456.00 | 456.00 | 1.11% | 56,200 |
| Mar 26, 2026 | 468.00 | 468.00 | 447.00 | 451.00 | 451.00 | -1.96% | 35,400 |
| Mar 25, 2026 | 463.00 | 466.00 | 457.00 | 460.00 | 460.00 | 0.44% | 27,100 |
| Mar 24, 2026 | 445.00 | 458.00 | 445.00 | 458.00 | 458.00 | 4.81% | 30,200 |
| Mar 23, 2026 | 449.00 | 449.00 | 434.00 | 437.00 | 437.00 | -3.32% | 80,000 |
| Mar 19, 2026 | 460.00 | 465.00 | 452.00 | 452.00 | 452.00 | -2.80% | 28,000 |
| Mar 18, 2026 | 463.00 | 468.00 | 462.00 | 465.00 | 465.00 | 0.43% | 10,300 |
| Mar 17, 2026 | 471.00 | 471.00 | 459.00 | 463.00 | 463.00 | -0.43% | 17,500 |
| Mar 16, 2026 | 462.00 | 465.00 | 460.00 | 465.00 | 465.00 | 0.43% | 20,300 |
| Mar 13, 2026 | 455.00 | 463.00 | 454.00 | 463.00 | 463.00 | 0.87% | 22,500 |
| Mar 12, 2026 | 479.00 | 479.00 | 459.00 | 459.00 | 459.00 | -4.18% | 41,200 |
| Mar 11, 2026 | 474.00 | 481.00 | 473.00 | 479.00 | 479.00 | 1.05% | 52,400 |
| Mar 10, 2026 | 467.00 | 477.00 | 459.00 | 474.00 | 474.00 | 3.27% | 24,700 |
| Mar 9, 2026 | 462.00 | 462.00 | 445.00 | 459.00 | 459.00 | -3.37% | 61,400 |
| Mar 6, 2026 | 465.00 | 477.00 | 460.00 | 475.00 | 475.00 | 3.71% | 49,500 |
| Mar 5, 2026 | 456.00 | 471.00 | 451.00 | 458.00 | 458.00 | 4.33% | 60,800 |
| Mar 4, 2026 | 454.00 | 457.00 | 439.00 | 439.00 | 439.00 | -4.77% | 156,800 |
| Mar 3, 2026 | 467.00 | 470.00 | 461.00 | 461.00 | 461.00 | -2.33% | 45,400 |
| Mar 2, 2026 | 481.00 | 481.00 | 467.00 | 472.00 | 472.00 | -2.48% | 37,900 |
| Feb 27, 2026 | 482.00 | 495.00 | 479.00 | 484.00 | 484.00 | 1.26% | 43,500 |
| Feb 26, 2026 | 472.00 | 485.00 | 470.00 | 478.00 | 478.00 | 1.27% | 41,700 |
| Feb 25, 2026 | 462.00 | 475.00 | 461.00 | 472.00 | 472.00 | 0.85% | 39,100 |
| Feb 24, 2026 | 477.00 | 477.00 | 463.00 | 468.00 | 468.00 | -1.68% | 72,600 |
| Feb 20, 2026 | 481.00 | 481.00 | 476.00 | 476.00 | 476.00 | -1.04% | 40,500 |
| Feb 19, 2026 | 488.00 | 488.00 | 479.00 | 481.00 | 481.00 | -0.62% | 36,000 |
| Feb 18, 2026 | 481.00 | 488.00 | 480.00 | 484.00 | 484.00 | 1.04% | 21,000 |
| Feb 17, 2026 | 489.00 | 491.00 | 478.00 | 479.00 | 479.00 | -2.04% | 44,000 |
| Feb 16, 2026 | 495.00 | 496.00 | 481.00 | 489.00 | 489.00 | -0.81% | 108,000 |
| Feb 13, 2026 | 506.00 | 507.00 | 492.00 | 493.00 | 493.00 | -3.33% | 106,300 |
| Feb 12, 2026 | 510.00 | 514.00 | 507.00 | 510.00 | 510.00 | - | 28,300 |
| Feb 10, 2026 | 500.00 | 512.00 | 500.00 | 510.00 | 510.00 | 1.80% | 36,700 |
| Feb 9, 2026 | 505.00 | 507.00 | 499.00 | 501.00 | 501.00 | 0.20% | 20,600 |
| Feb 6, 2026 | 500.00 | 502.00 | 496.00 | 500.00 | 500.00 | -0.79% | 37,900 |
| Feb 5, 2026 | 501.00 | 509.00 | 500.00 | 504.00 | 504.00 | 0.60% | 26,900 |
| Feb 4, 2026 | 505.00 | 507.00 | 498.00 | 501.00 | 501.00 | -0.79% | 36,000 |
| Feb 3, 2026 | 519.00 | 520.00 | 505.00 | 505.00 | 505.00 | -2.51% | 34,900 |
| Feb 2, 2026 | 508.00 | 521.00 | 508.00 | 518.00 | 518.00 | 1.97% | 33,400 |
| Jan 30, 2026 | 498.00 | 511.00 | 498.00 | 508.00 | 508.00 | 1.60% | 49,200 |
| Jan 29, 2026 | 498.00 | 500.00 | 492.00 | 500.00 | 500.00 | 0.20% | 43,400 |
| Jan 28, 2026 | 499.00 | 503.00 | 495.00 | 499.00 | 499.00 | - | 46,500 |
| Jan 27, 2026 | 499.00 | 503.00 | 493.00 | 499.00 | 499.00 | - | 45,300 |
| Jan 26, 2026 | 499.00 | 501.00 | 495.00 | 499.00 | 499.00 | - | 51,000 |
| 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 |