PLAID,Inc. (TYO:4165)
Japan · Delayed Price · Currency is JPY 864.00
-3.00 (-0.35%)
At close: Jan 16, 2026
PLAID,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 869.00 | 879.00 | 850.00 | 864.00 | 864.00 | -0.35% | 439,300 |
| Jan 15, 2026 | 833.00 | 869.00 | 833.00 | 867.00 | 867.00 | 3.46% | 404,300 |
| Jan 14, 2026 | 853.00 | 864.00 | 833.00 | 838.00 | 838.00 | -1.76% | 415,100 |
| Jan 13, 2026 | 861.00 | 865.00 | 843.00 | 853.00 | 853.00 | -1.04% | 459,900 |
| Jan 9, 2026 | 852.00 | 864.00 | 844.00 | 862.00 | 862.00 | 1.29% | 395,400 |
| Jan 8, 2026 | 834.00 | 855.00 | 829.00 | 851.00 | 851.00 | 3.15% | 441,300 |
| Jan 7, 2026 | 823.00 | 833.00 | 814.00 | 825.00 | 825.00 | -0.48% | 235,900 |
| Jan 6, 2026 | 810.00 | 832.00 | 809.00 | 829.00 | 829.00 | 3.11% | 293,300 |
| Jan 5, 2026 | 810.00 | 810.00 | 795.00 | 804.00 | 804.00 | -0.86% | 378,900 |
| Dec 30, 2025 | 830.00 | 830.00 | 806.00 | 811.00 | 811.00 | -2.41% | 343,000 |
| Dec 29, 2025 | 835.00 | 840.00 | 822.00 | 831.00 | 831.00 | 0.73% | 339,800 |
| Dec 26, 2025 | 844.00 | 844.00 | 818.00 | 825.00 | 825.00 | -1.20% | 540,800 |
| Dec 25, 2025 | 816.00 | 840.00 | 810.00 | 835.00 | 835.00 | 2.45% | 421,600 |
| Dec 24, 2025 | 817.00 | 828.00 | 809.00 | 815.00 | 815.00 | - | 310,800 |
| Dec 23, 2025 | 812.00 | 822.00 | 811.00 | 815.00 | 815.00 | 0.49% | 219,500 |
| Dec 22, 2025 | 815.00 | 828.00 | 800.00 | 811.00 | 811.00 | - | 316,000 |
| Dec 19, 2025 | 798.00 | 825.00 | 798.00 | 811.00 | 811.00 | 1.50% | 341,500 |
| Dec 18, 2025 | 800.00 | 809.00 | 795.00 | 799.00 | 799.00 | -0.75% | 189,500 |
| Dec 17, 2025 | 807.00 | 816.00 | 792.00 | 805.00 | 805.00 | -0.49% | 318,500 |
| Dec 16, 2025 | 823.00 | 829.00 | 800.00 | 809.00 | 809.00 | -3.11% | 463,600 |
| Dec 15, 2025 | 791.00 | 835.00 | 791.00 | 835.00 | 835.00 | 5.56% | 578,700 |
| Dec 12, 2025 | 786.00 | 798.00 | 781.00 | 791.00 | 791.00 | 0.64% | 283,300 |
| Dec 11, 2025 | 781.00 | 793.00 | 773.00 | 786.00 | 786.00 | 0.13% | 379,700 |
| Dec 10, 2025 | 795.00 | 801.00 | 783.00 | 785.00 | 785.00 | - | 293,400 |
| Dec 9, 2025 | 825.00 | 826.00 | 779.00 | 785.00 | 785.00 | -5.76% | 807,000 |
| Dec 8, 2025 | 830.00 | 853.00 | 830.00 | 833.00 | 833.00 | 3.09% | 590,400 |
| Dec 5, 2025 | 799.00 | 829.00 | 796.00 | 808.00 | 808.00 | 1.89% | 564,300 |
| Dec 4, 2025 | 770.00 | 802.00 | 769.00 | 793.00 | 793.00 | 3.80% | 533,600 |
| Dec 3, 2025 | 768.00 | 779.00 | 758.00 | 764.00 | 764.00 | 0.13% | 616,400 |
| Dec 2, 2025 | 782.00 | 790.00 | 763.00 | 763.00 | 763.00 | -3.54% | 938,200 |
| Dec 1, 2025 | 813.00 | 814.00 | 790.00 | 791.00 | 791.00 | -2.59% | 562,200 |
| Nov 28, 2025 | 824.00 | 826.00 | 810.00 | 812.00 | 812.00 | -0.85% | 366,800 |
| Nov 27, 2025 | 807.00 | 828.00 | 804.00 | 819.00 | 819.00 | 1.11% | 396,000 |
| Nov 26, 2025 | 822.00 | 825.00 | 808.00 | 810.00 | 810.00 | -1.10% | 434,800 |
| Nov 25, 2025 | 847.00 | 847.00 | 818.00 | 819.00 | 819.00 | -2.15% | 523,800 |
| Nov 21, 2025 | 795.00 | 842.00 | 788.00 | 837.00 | 837.00 | 3.08% | 773,100 |
| Nov 20, 2025 | 847.00 | 859.00 | 811.00 | 812.00 | 812.00 | -2.99% | 612,000 |
| Nov 19, 2025 | 825.00 | 846.00 | 813.00 | 837.00 | 837.00 | 2.57% | 794,400 |
| Nov 18, 2025 | 825.00 | 838.00 | 802.00 | 816.00 | 816.00 | -2.04% | 840,700 |
| Nov 17, 2025 | 846.00 | 853.00 | 812.00 | 833.00 | 833.00 | -1.77% | 1,216,400 |
| Nov 14, 2025 | 910.00 | 916.00 | 842.00 | 848.00 | 848.00 | -6.81% | 2,185,100 |
| Nov 13, 2025 | 995.00 | 995.00 | 893.00 | 910.00 | 910.00 | -13.74% | 3,682,500 |
| Nov 12, 2025 | 1,026.00 | 1,062.00 | 1,017.00 | 1,055.00 | 1,055.00 | 3.63% | 1,385,600 |
| Nov 11, 2025 | 1,017.00 | 1,023.00 | 1,007.00 | 1,018.00 | 1,018.00 | 0.39% | 416,900 |
| Nov 10, 2025 | 1,002.00 | 1,020.00 | 995.00 | 1,014.00 | 1,014.00 | 4.32% | 487,700 |
| Nov 7, 2025 | 969.00 | 972.00 | 958.00 | 972.00 | 972.00 | 0.93% | 182,900 |
| Nov 6, 2025 | 985.00 | 991.00 | 960.00 | 963.00 | 963.00 | -1.53% | 251,800 |
| Nov 5, 2025 | 970.00 | 978.00 | 945.00 | 978.00 | 978.00 | 0.72% | 388,600 |
| Nov 4, 2025 | 987.00 | 987.00 | 960.00 | 971.00 | 971.00 | -1.52% | 287,600 |
| Oct 31, 2025 | 977.00 | 998.00 | 973.00 | 986.00 | 986.00 | 2.28% | 298,500 |