PLAID,Inc. (TYO:4165)
Japan · Delayed Price · Currency is JPY 812.00
-7.00 (-0.85%)
Nov 28, 2025, 3:30 PM JST
PLAID,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 958.00 | 978.00 | 958.00 | 964.00 | 964.00 | 0.21% | 213,100 |
| Oct 29, 2025 | 987.00 | 991.00 | 962.00 | 962.00 | 962.00 | -2.63% | 219,700 |
| Oct 28, 2025 | 998.00 | 1,000.00 | 985.00 | 988.00 | 988.00 | -1.00% | 135,800 |
| Oct 27, 2025 | 995.00 | 1,015.00 | 993.00 | 998.00 | 998.00 | 0.81% | 186,300 |
| Oct 24, 2025 | 1,008.00 | 1,008.00 | 989.00 | 990.00 | 990.00 | -1.69% | 234,900 |
| Oct 23, 2025 | 1,010.00 | 1,020.00 | 1,004.00 | 1,007.00 | 1,007.00 | -1.08% | 181,000 |
| Oct 22, 2025 | 1,025.00 | 1,035.00 | 1,015.00 | 1,018.00 | 1,018.00 | -0.10% | 221,900 |
| Oct 21, 2025 | 1,021.00 | 1,025.00 | 995.00 | 1,019.00 | 1,019.00 | 0.89% | 431,400 |
| Oct 20, 2025 | 973.00 | 1,014.00 | 972.00 | 1,010.00 | 1,010.00 | 5.76% | 477,100 |
| Oct 17, 2025 | 964.00 | 966.00 | 946.00 | 955.00 | 955.00 | -1.04% | 219,700 |
| Oct 16, 2025 | 980.00 | 989.00 | 958.00 | 965.00 | 965.00 | -0.82% | 205,000 |
| Oct 15, 2025 | 958.00 | 978.00 | 949.00 | 973.00 | 973.00 | 3.18% | 249,400 |
| Oct 14, 2025 | 959.00 | 970.00 | 937.00 | 943.00 | 943.00 | -3.68% | 534,300 |
| Oct 10, 2025 | 981.00 | 994.00 | 977.00 | 979.00 | 979.00 | -1.21% | 217,500 |
| Oct 9, 2025 | 1,002.00 | 1,006.00 | 983.00 | 991.00 | 991.00 | -0.80% | 207,500 |
| Oct 8, 2025 | 1,010.00 | 1,017.00 | 997.00 | 999.00 | 999.00 | -1.48% | 229,700 |
| Oct 7, 2025 | 1,022.00 | 1,029.00 | 1,009.00 | 1,014.00 | 1,014.00 | -1.46% | 184,900 |
| Oct 6, 2025 | 1,031.00 | 1,033.00 | 1,016.00 | 1,029.00 | 1,029.00 | 2.80% | 374,200 |
| Oct 3, 2025 | 966.00 | 1,010.00 | 966.00 | 1,001.00 | 1,001.00 | 3.41% | 445,000 |
| Oct 2, 2025 | 988.00 | 999.00 | 966.00 | 968.00 | 968.00 | -0.82% | 477,400 |
| Oct 1, 2025 | 1,003.00 | 1,003.00 | 974.00 | 976.00 | 976.00 | -3.84% | 725,200 |
| Sep 30, 2025 | 1,009.00 | 1,019.00 | 1,000.00 | 1,015.00 | 1,015.00 | 0.79% | 187,000 |
| Sep 29, 2025 | 1,034.00 | 1,034.00 | 1,004.00 | 1,007.00 | 1,007.00 | -1.37% | 260,300 |
| Sep 26, 2025 | 1,027.00 | 1,037.00 | 1,015.00 | 1,021.00 | 1,021.00 | -0.29% | 202,600 |
| Sep 25, 2025 | 1,036.00 | 1,045.00 | 1,021.00 | 1,024.00 | 1,024.00 | -1.92% | 395,000 |
| Sep 24, 2025 | 1,074.00 | 1,074.00 | 1,044.00 | 1,044.00 | 1,044.00 | -3.42% | 452,900 |
| Sep 22, 2025 | 1,080.00 | 1,089.00 | 1,073.00 | 1,081.00 | 1,081.00 | 0.09% | 219,400 |
| Sep 19, 2025 | 1,093.00 | 1,104.00 | 1,063.00 | 1,080.00 | 1,080.00 | 0.47% | 499,400 |
| Sep 18, 2025 | 1,094.00 | 1,114.00 | 1,069.00 | 1,075.00 | 1,075.00 | -0.92% | 496,700 |
| Sep 17, 2025 | 1,078.00 | 1,094.00 | 1,067.00 | 1,085.00 | 1,085.00 | 0.56% | 351,400 |
| Sep 16, 2025 | 1,080.00 | 1,083.00 | 1,057.00 | 1,079.00 | 1,079.00 | 0.94% | 283,300 |