Paycloud Holdings Inc. (TYO:4015)
Japan · Delayed Price · Currency is JPY 533.00
+9.00 (1.72%)
Oct 28, 2026, 3:30 PM JST
Paycloud Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 522.00 | 533.00 | 519.00 | 533.00 | 533.00 | 1.72% | 17,100 |
| Oct 27, 2026 | 523.00 | 525.00 | 518.00 | 524.00 | 524.00 | -1.13% | 16,600 |
| Oct 26, 2026 | 531.00 | 532.00 | 520.00 | 530.00 | 530.00 | -0.56% | 30,200 |
| Oct 23, 2026 | 533.00 | 545.00 | 525.00 | 533.00 | 533.00 | -1.48% | 42,400 |
| Oct 22, 2026 | 522.00 | 543.00 | 522.00 | 541.00 | 541.00 | 2.66% | 16,000 |
| Oct 21, 2026 | 511.00 | 529.00 | 511.00 | 527.00 | 527.00 | 3.13% | 20,500 |
| Oct 20, 2026 | 525.00 | 535.00 | 511.00 | 511.00 | 511.00 | -3.40% | 19,100 |
| Oct 19, 2026 | 532.00 | 538.00 | 518.00 | 529.00 | 529.00 | -0.94% | 21,200 |
| Oct 16, 2026 | 520.00 | 542.00 | 513.00 | 534.00 | 534.00 | 2.69% | 20,100 |
| Oct 15, 2026 | 550.00 | 555.00 | 516.00 | 520.00 | 520.00 | -6.14% | 89,800 |
| Oct 14, 2026 | 540.00 | 555.00 | 538.00 | 554.00 | 554.00 | 2.97% | 50,000 |
| Oct 13, 2026 | 535.00 | 541.00 | 534.00 | 538.00 | 538.00 | 0.56% | 17,900 |
| Oct 9, 2026 | 534.00 | 538.00 | 528.00 | 535.00 | 535.00 | 0.38% | 16,700 |
| Oct 8, 2026 | 527.00 | 535.00 | 527.00 | 533.00 | 533.00 | 0.57% | 12,800 |
| Oct 7, 2026 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | -0.38% | 27,400 |
| Oct 6, 2026 | 518.00 | 534.00 | 512.00 | 532.00 | 532.00 | 2.70% | 38,900 |
| Oct 5, 2026 | 524.00 | 524.00 | 505.00 | 518.00 | 518.00 | -0.58% | 24,500 |
| Oct 2, 2026 | 518.00 | 523.00 | 501.00 | 521.00 | 521.00 | -0.76% | 31,600 |
| Oct 1, 2026 | 513.00 | 525.00 | 506.00 | 525.00 | 525.00 | 2.94% | 20,200 |
| Sep 30, 2026 | 523.00 | 523.00 | 508.00 | 510.00 | 510.00 | -1.16% | 17,100 |
| Sep 29, 2026 | 518.00 | 518.00 | 511.00 | 516.00 | 516.00 | -0.39% | 25,900 |
| Sep 28, 2026 | 527.00 | 527.00 | 514.00 | 518.00 | 518.00 | -0.77% | 23,600 |
| Sep 25, 2026 | 521.00 | 528.00 | 518.00 | 522.00 | 522.00 | 0.58% | 20,900 |
| Sep 24, 2026 | 521.00 | 528.00 | 516.00 | 519.00 | 519.00 | -0.38% | 20,500 |
| Sep 18, 2026 | 520.00 | 526.00 | 509.00 | 521.00 | 521.00 | 0.19% | 22,300 |
| Sep 17, 2026 | 515.00 | 530.00 | 511.00 | 520.00 | 520.00 | 0.97% | 44,600 |
| Sep 16, 2026 | 518.00 | 518.00 | 512.00 | 515.00 | 515.00 | -0.58% | 7,700 |
| Sep 15, 2026 | 512.00 | 520.00 | 505.00 | 518.00 | 518.00 | 1.57% | 15,500 |
| Sep 14, 2026 | 498.00 | 511.00 | 495.00 | 510.00 | 510.00 | 1.59% | 17,300 |
| Sep 11, 2026 | 509.00 | 509.00 | 490.00 | 502.00 | 502.00 | -1.38% | 38,700 |
| Sep 10, 2026 | 507.00 | 510.00 | 502.00 | 509.00 | 509.00 | -0.20% | 18,000 |
| 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 |