PLAID,Inc. (TYO:4165)
Japan · Delayed Price · Currency is JPY 720.00
-17.00 (-2.31%)
Feb 12, 2026, 11:05 AM JST
PLAID,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 718.00 | 743.00 | 715.00 | 737.00 | 737.00 | 2.65% | 401,200 |
| Feb 9, 2026 | 729.00 | 735.00 | 715.00 | 718.00 | 718.00 | 0.56% | 304,100 |
| Feb 6, 2026 | 721.00 | 724.00 | 700.00 | 714.00 | 714.00 | -2.33% | 386,500 |
| Feb 5, 2026 | 709.00 | 745.00 | 707.00 | 731.00 | 731.00 | 2.96% | 444,100 |
| Feb 4, 2026 | 731.00 | 734.00 | 708.00 | 710.00 | 710.00 | -4.83% | 550,000 |
| Feb 3, 2026 | 737.00 | 751.00 | 730.00 | 746.00 | 746.00 | 3.32% | 377,300 |
| Feb 2, 2026 | 757.00 | 759.00 | 722.00 | 722.00 | 722.00 | -5.50% | 678,800 |
| Jan 30, 2026 | 776.00 | 776.00 | 757.00 | 764.00 | 764.00 | -2.68% | 455,600 |
| Jan 29, 2026 | 789.00 | 790.00 | 776.00 | 785.00 | 785.00 | -0.51% | 191,400 |
| Jan 28, 2026 | 792.00 | 793.00 | 778.00 | 789.00 | 789.00 | -1.00% | 384,800 |
| Jan 27, 2026 | 802.00 | 805.00 | 791.00 | 797.00 | 797.00 | -0.62% | 228,400 |
| Jan 26, 2026 | 816.00 | 816.00 | 800.00 | 802.00 | 802.00 | -2.67% | 330,500 |
| Jan 23, 2026 | 825.00 | 828.00 | 816.00 | 824.00 | 824.00 | 0.12% | 194,500 |
| Jan 22, 2026 | 823.00 | 826.00 | 813.00 | 823.00 | 823.00 | 0.12% | 240,600 |
| Jan 21, 2026 | 824.00 | 830.00 | 813.00 | 822.00 | 822.00 | -3.07% | 439,600 |
| Jan 20, 2026 | 855.00 | 866.00 | 847.00 | 848.00 | 848.00 | -0.93% | 283,700 |
| Jan 19, 2026 | 860.00 | 864.00 | 848.00 | 856.00 | 856.00 | -0.93% | 245,500 |
| 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 |