Paycloud Holdings Inc. (TYO:4015)
Japan · Delayed Price · Currency is JPY 550.00
-9.00 (-1.61%)
Aug 19, 2026, 3:30 PM JST
Paycloud Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 559.00 | 559.00 | 544.00 | 546.00 | - | -2.33% | 9,900 |
| 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 |
| 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 |