Paycloud Holdings Inc. (TYO:4015)
Japan · Delayed Price · Currency is JPY 475.00
+6.00 (1.28%)
May 7, 2026, 3:30 PM JST
Paycloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 472.00 | 478.00 | 470.00 | 475.00 | 475.00 | 1.28% | 38,600 |
| May 1, 2026 | 464.00 | 479.00 | 464.00 | 469.00 | 469.00 | 1.52% | 61,700 |
| Apr 30, 2026 | 480.00 | 480.00 | 462.00 | 462.00 | 462.00 | -4.94% | 38,800 |
| Apr 28, 2026 | 480.00 | 492.00 | 476.00 | 486.00 | 486.00 | 0.83% | 85,000 |
| Apr 27, 2026 | 452.00 | 493.00 | 450.00 | 482.00 | 482.00 | 2.99% | 163,700 |
| Apr 24, 2026 | 425.00 | 469.00 | 423.00 | 468.00 | 468.00 | 10.12% | 240,200 |
| Apr 23, 2026 | 428.00 | 430.00 | 423.00 | 425.00 | 425.00 | -1.16% | 59,700 |
| Apr 22, 2026 | 438.00 | 438.00 | 423.00 | 430.00 | 430.00 | -2.27% | 83,400 |
| Apr 21, 2026 | 443.00 | 445.00 | 439.00 | 440.00 | 440.00 | -0.68% | 70,400 |
| Apr 20, 2026 | 441.00 | 455.00 | 438.00 | 443.00 | 443.00 | 0.68% | 90,900 |
| Apr 17, 2026 | 437.00 | 450.00 | 436.00 | 440.00 | 440.00 | 0.23% | 92,600 |
| Apr 16, 2026 | 440.00 | 441.00 | 430.00 | 439.00 | 439.00 | -1.57% | 101,500 |
| Apr 15, 2026 | 405.00 | 446.00 | 400.00 | 446.00 | 446.00 | 11.50% | 446,100 |
| Apr 14, 2026 | 457.00 | 459.00 | 388.00 | 400.00 | 400.00 | -10.91% | 421,100 |
| Apr 13, 2026 | 457.00 | 457.00 | 444.00 | 449.00 | 449.00 | -0.44% | 27,800 |
| Apr 10, 2026 | 465.00 | 465.00 | 450.00 | 451.00 | 451.00 | -3.01% | 61,900 |
| Apr 9, 2026 | 471.00 | 471.00 | 460.00 | 465.00 | 465.00 | -0.64% | 33,200 |
| Apr 8, 2026 | 463.00 | 470.00 | 462.00 | 468.00 | 468.00 | 1.52% | 35,400 |
| Apr 7, 2026 | 454.00 | 461.00 | 454.00 | 461.00 | 461.00 | 0.88% | 22,800 |
| Apr 6, 2026 | 454.00 | 460.00 | 454.00 | 457.00 | 457.00 | 0.88% | 27,500 |
| Apr 3, 2026 | 453.00 | 460.00 | 453.00 | 453.00 | 453.00 | 0.22% | 29,700 |
| Apr 2, 2026 | 458.00 | 465.00 | 450.00 | 452.00 | 452.00 | -0.88% | 49,800 |
| Apr 1, 2026 | 449.00 | 460.00 | 449.00 | 456.00 | 456.00 | 1.79% | 24,200 |
| Mar 31, 2026 | 437.00 | 452.00 | 437.00 | 448.00 | 448.00 | 1.82% | 20,100 |
| Mar 30, 2026 | 442.00 | 444.00 | 434.00 | 440.00 | 440.00 | -3.51% | 68,500 |
| 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 |