Paycloud Holdings Inc. (TYO:4015)
Japan · Delayed Price · Currency is JPY 510.00
-1.00 (-0.20%)
Sep 9, 2026, 3:30 PM JST
Paycloud Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 513.00 | 514.00 | 509.00 | 510.00 | 510.00 | -0.20% | 10,000 |
| Sep 8, 2026 | 508.00 | 514.00 | 508.00 | 511.00 | 511.00 | -0.78% | 10,700 |
| Sep 7, 2026 | 522.00 | 522.00 | 512.00 | 515.00 | 515.00 | -0.77% | 14,300 |
| Sep 4, 2026 | 518.00 | 522.00 | 514.00 | 519.00 | 519.00 | 0.19% | 11,100 |
| Sep 3, 2026 | 518.00 | 527.00 | 514.00 | 518.00 | 518.00 | 0.39% | 16,200 |
| Sep 2, 2026 | 510.00 | 519.00 | 506.00 | 516.00 | 516.00 | 0.58% | 19,700 |
| Sep 1, 2026 | 525.00 | 525.00 | 510.00 | 513.00 | 513.00 | -2.47% | 25,500 |
| Aug 31, 2026 | 525.00 | 533.00 | 516.00 | 526.00 | 526.00 | 0.19% | 15,800 |
| Aug 28, 2026 | 513.00 | 531.00 | 499.00 | 525.00 | 525.00 | -2.42% | 62,800 |
| Aug 27, 2026 | 553.00 | 555.00 | 536.00 | 538.00 | 538.00 | -2.89% | 44,800 |
| Aug 26, 2026 | 557.00 | 565.00 | 552.00 | 554.00 | 554.00 | -1.25% | 32,600 |
| Aug 25, 2026 | 560.00 | 563.00 | 557.00 | 561.00 | 561.00 | 0.18% | 15,700 |
| Aug 24, 2026 | 558.00 | 562.00 | 556.00 | 560.00 | 560.00 | 0.54% | 20,200 |
| Aug 21, 2026 | 569.00 | 569.00 | 557.00 | 557.00 | 557.00 | -1.76% | 24,900 |
| Aug 20, 2026 | 555.00 | 569.00 | 554.00 | 567.00 | 567.00 | 3.09% | 21,900 |
| Aug 19, 2026 | 559.00 | 559.00 | 544.00 | 550.00 | 550.00 | -1.61% | 18,300 |
| Aug 18, 2026 | 570.00 | 570.00 | 551.00 | 559.00 | 559.00 | -0.18% | 26,600 |
| Aug 17, 2026 | 565.00 | 568.00 | 552.00 | 560.00 | 560.00 | -0.71% | 23,000 |
| Aug 14, 2026 | 555.00 | 570.00 | 555.00 | 564.00 | 564.00 | 1.62% | 41,800 |
| Aug 13, 2026 | 553.00 | 557.00 | 550.00 | 555.00 | 555.00 | 0.36% | 26,700 |
| Aug 12, 2026 | 544.00 | 554.00 | 538.00 | 553.00 | 553.00 | 1.65% | 32,400 |
| Aug 10, 2026 | 540.00 | 544.00 | 531.00 | 544.00 | 544.00 | 0.37% | 16,100 |
| Aug 7, 2026 | 536.00 | 542.00 | 531.00 | 542.00 | 542.00 | 1.31% | 21,400 |
| Aug 6, 2026 | 532.00 | 535.00 | 520.00 | 535.00 | 535.00 | 1.13% | 21,600 |
| Aug 5, 2026 | 540.00 | 540.00 | 529.00 | 529.00 | 529.00 | -0.56% | 5,700 |
| Aug 4, 2026 | 530.00 | 541.00 | 525.00 | 532.00 | 532.00 | 1.72% | 26,000 |
| Aug 3, 2026 | 539.00 | 539.00 | 518.00 | 523.00 | 523.00 | -3.33% | 36,700 |
| Jul 31, 2026 | 536.00 | 545.00 | 529.00 | 541.00 | 541.00 | 0.19% | 14,500 |
| Jul 30, 2026 | 536.00 | 540.00 | 514.00 | 540.00 | 540.00 | - | 40,600 |
| 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 |