Paycloud Holdings Inc. (TYO:4015)
Japan · Delayed Price · Currency is JPY 533.00
-7.00 (-1.30%)
Jul 30, 2026, 2:04 PM JST
Paycloud Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 536.00 | 536.00 | 514.00 | 524.00 | - | -2.96% | 26,300 |
| Jul 29, 2026 | 525.00 | 543.00 | 525.00 | 540.00 | 540.00 | 2.66% | 30,500 |
| Jul 28, 2026 | 540.00 | 541.00 | 521.00 | 526.00 | 526.00 | -2.59% | 30,600 |
| Jul 27, 2026 | 569.00 | 570.00 | 540.00 | 540.00 | 540.00 | -1.82% | 33,300 |
| Jul 24, 2026 | 553.00 | 559.00 | 550.00 | 550.00 | 550.00 | -0.36% | 15,700 |
| Jul 23, 2026 | 562.00 | 562.00 | 546.00 | 552.00 | 552.00 | -2.30% | 52,800 |
| Jul 22, 2026 | 573.00 | 577.00 | 564.00 | 565.00 | 565.00 | -1.74% | 25,000 |
| Jul 21, 2026 | 574.00 | 586.00 | 572.00 | 575.00 | 575.00 | -0.52% | 27,600 |
| Jul 17, 2026 | 576.00 | 589.00 | 564.00 | 578.00 | 578.00 | 0.35% | 69,300 |
| Jul 16, 2026 | 585.00 | 590.00 | 572.00 | 576.00 | 576.00 | - | 70,300 |
| Jul 15, 2026 | 543.00 | 583.00 | 543.00 | 576.00 | 576.00 | 4.92% | 116,600 |
| Jul 14, 2026 | 527.00 | 549.00 | 517.00 | 549.00 | 549.00 | 4.37% | 137,400 |
| Jul 13, 2026 | 517.00 | 533.00 | 517.00 | 526.00 | 526.00 | 2.94% | 36,900 |
| Jul 10, 2026 | 514.00 | 525.00 | 511.00 | 511.00 | 511.00 | -0.39% | 40,200 |
| Jul 9, 2026 | 507.00 | 513.00 | 507.00 | 513.00 | 513.00 | 0.39% | 18,200 |
| Jul 8, 2026 | 510.00 | 514.00 | 508.00 | 511.00 | 511.00 | -0.20% | 24,900 |
| Jul 7, 2026 | 513.00 | 517.00 | 511.00 | 512.00 | 512.00 | -0.19% | 24,000 |
| Jul 6, 2026 | 510.00 | 515.00 | 509.00 | 513.00 | 513.00 | - | 19,300 |
| Jul 3, 2026 | 521.00 | 521.00 | 510.00 | 513.00 | 513.00 | -0.39% | 17,000 |
| Jul 2, 2026 | 513.00 | 520.00 | 511.00 | 515.00 | 515.00 | 0.78% | 24,900 |
| Jul 1, 2026 | 510.00 | 513.00 | 503.00 | 511.00 | 511.00 | 0.59% | 25,900 |
| Jun 30, 2026 | 498.00 | 509.00 | 492.00 | 508.00 | 508.00 | 2.01% | 42,200 |
| Jun 29, 2026 | 485.00 | 498.00 | 485.00 | 498.00 | 498.00 | 2.68% | 28,400 |
| Jun 26, 2026 | 480.00 | 486.00 | 478.00 | 485.00 | 485.00 | 1.04% | 17,100 |
| Jun 25, 2026 | 492.00 | 492.00 | 480.00 | 480.00 | 480.00 | -0.83% | 10,300 |
| Jun 24, 2026 | 492.00 | 498.00 | 479.00 | 484.00 | 484.00 | -1.63% | 25,600 |
| Jun 23, 2026 | 494.00 | 498.00 | 487.00 | 492.00 | 492.00 | -0.40% | 21,600 |
| Jun 22, 2026 | 491.00 | 496.00 | 484.00 | 494.00 | 494.00 | 1.44% | 35,600 |
| Jun 19, 2026 | 495.00 | 498.00 | 477.00 | 487.00 | 487.00 | -1.62% | 42,300 |
| Jun 18, 2026 | 490.00 | 497.00 | 486.00 | 495.00 | 495.00 | 1.43% | 37,500 |
| Jun 17, 2026 | 475.00 | 497.00 | 471.00 | 488.00 | 488.00 | 4.50% | 82,700 |
| Jun 16, 2026 | 475.00 | 475.00 | 465.00 | 467.00 | 467.00 | -2.51% | 23,300 |
| Jun 15, 2026 | 480.00 | 488.00 | 472.00 | 479.00 | 479.00 | -0.21% | 13,600 |
| Jun 12, 2026 | 479.00 | 485.00 | 471.00 | 480.00 | 480.00 | 0.42% | 39,200 |
| Jun 11, 2026 | 474.00 | 482.00 | 468.00 | 478.00 | 478.00 | 2.14% | 41,100 |
| Jun 10, 2026 | 470.00 | 472.00 | 462.00 | 468.00 | 468.00 | -0.21% | 11,200 |
| Jun 9, 2026 | 462.00 | 470.00 | 460.00 | 469.00 | 469.00 | 1.30% | 16,400 |
| Jun 8, 2026 | 473.00 | 473.00 | 461.00 | 463.00 | 463.00 | -3.74% | 28,400 |
| Jun 5, 2026 | 469.00 | 483.00 | 469.00 | 481.00 | 481.00 | 2.34% | 59,100 |
| Jun 4, 2026 | 461.00 | 471.00 | 459.00 | 470.00 | 470.00 | 2.17% | 51,600 |
| Jun 3, 2026 | 467.00 | 467.00 | 460.00 | 460.00 | 460.00 | -2.34% | 35,000 |
| Jun 2, 2026 | 473.00 | 473.00 | 458.00 | 471.00 | 471.00 | -0.42% | 38,400 |
| Jun 1, 2026 | 452.00 | 478.00 | 452.00 | 473.00 | 473.00 | 4.65% | 62,400 |
| May 29, 2026 | 451.00 | 456.00 | 447.00 | 452.00 | 452.00 | 1.12% | 18,500 |
| May 28, 2026 | 435.00 | 453.00 | 434.00 | 447.00 | 447.00 | 3.00% | 29,000 |
| May 27, 2026 | 432.00 | 439.00 | 428.00 | 434.00 | 434.00 | 0.23% | 31,700 |
| May 26, 2026 | 450.00 | 450.00 | 433.00 | 433.00 | 433.00 | -2.04% | 27,600 |
| May 25, 2026 | 470.00 | 472.00 | 441.00 | 442.00 | 442.00 | -5.96% | 72,000 |
| May 22, 2026 | 466.00 | 474.00 | 465.00 | 470.00 | 470.00 | 0.64% | 13,200 |
| May 21, 2026 | 467.00 | 473.00 | 466.00 | 467.00 | 467.00 | -0.21% | 29,500 |