PLAID,Inc. (TYO:4165)
Japan · Delayed Price · Currency is JPY 990.00
-17.00 (-1.69%)
Oct 24, 2025, 3:30 PM JST
PLAID,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 496,700 |
| Sep 16, 2025 | 1,080.00 | 1,083.00 | 1,057.00 | 1,079.00 | 1,079.00 | 0.94% | 351,400 |
| Sep 12, 2025 | 1,105.00 | 1,105.00 | 1,065.00 | 1,069.00 | 1,069.00 | -1.38% | 515,600 |
| Sep 11, 2025 | 1,129.00 | 1,129.00 | 1,081.00 | 1,084.00 | 1,084.00 | -3.47% | 558,600 |
| Sep 10, 2025 | 1,123.00 | 1,136.00 | 1,108.00 | 1,123.00 | 1,123.00 | -0.53% | 288,700 |
| Sep 9, 2025 | 1,119.00 | 1,140.00 | 1,108.00 | 1,129.00 | 1,129.00 | 1.53% | 488,500 |
| Sep 8, 2025 | 1,091.00 | 1,116.00 | 1,084.00 | 1,112.00 | 1,112.00 | 2.30% | 431,400 |
| Sep 5, 2025 | 1,068.00 | 1,093.00 | 1,051.00 | 1,087.00 | 1,087.00 | 0.83% | 483,600 |
| Sep 4, 2025 | 1,079.00 | 1,093.00 | 1,068.00 | 1,078.00 | 1,078.00 | -0.37% | 315,000 |
| Sep 3, 2025 | 1,095.00 | 1,104.00 | 1,077.00 | 1,082.00 | 1,082.00 | -2.70% | 749,200 |
| Sep 2, 2025 | 1,144.00 | 1,161.00 | 1,102.00 | 1,112.00 | 1,112.00 | -3.72% | 822,900 |
| Sep 1, 2025 | 1,122.00 | 1,155.00 | 1,114.00 | 1,155.00 | 1,155.00 | 2.94% | 557,500 |
| Aug 29, 2025 | 1,117.00 | 1,138.00 | 1,114.00 | 1,122.00 | 1,122.00 | 0.36% | 348,800 |
| Aug 28, 2025 | 1,137.00 | 1,139.00 | 1,110.00 | 1,118.00 | 1,118.00 | -1.06% | 506,300 |
| Aug 27, 2025 | 1,169.00 | 1,169.00 | 1,115.00 | 1,130.00 | 1,130.00 | -3.00% | 747,600 |
| Aug 26, 2025 | 1,153.00 | 1,169.00 | 1,143.00 | 1,165.00 | 1,165.00 | 0.17% | 493,600 |
| Aug 25, 2025 | 1,149.00 | 1,168.00 | 1,139.00 | 1,163.00 | 1,163.00 | 3.93% | 839,600 |
| Aug 22, 2025 | 1,122.00 | 1,129.00 | 1,105.00 | 1,119.00 | 1,119.00 | -0.71% | 657,500 |
| Aug 21, 2025 | 1,134.00 | 1,148.00 | 1,119.00 | 1,127.00 | 1,127.00 | -1.23% | 622,100 |
| Aug 20, 2025 | 1,192.00 | 1,200.00 | 1,116.00 | 1,141.00 | 1,141.00 | -5.31% | 1,444,200 |
| Aug 19, 2025 | 1,194.00 | 1,215.00 | 1,178.00 | 1,205.00 | 1,205.00 | 2.64% | 1,351,200 |
| Aug 18, 2025 | 1,150.00 | 1,198.00 | 1,147.00 | 1,174.00 | 1,174.00 | 1.65% | 1,610,700 |
| Aug 15, 2025 | 1,183.00 | 1,237.00 | 1,136.00 | 1,155.00 | 1,155.00 | -2.53% | 3,830,000 |
| Aug 14, 2025 | 1,181.00 | 1,201.00 | 1,167.00 | 1,185.00 | 1,185.00 | -0.25% | 1,490,400 |
| Aug 13, 2025 | 1,195.00 | 1,198.00 | 1,171.00 | 1,188.00 | 1,188.00 | -0.59% | 588,900 |