PLAID,Inc. (TYO:4165)
Japan · Delayed Price · Currency is JPY 1,185.00
+22.00 (1.89%)
Aug 1, 2025, 3:30 PM JST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,160.00 | 1,189.00 | 1,154.00 | 1,185.00 | 1,185.00 | 1.89% | 437,200 |
| Jul 31, 2025 | 1,163.00 | 1,172.00 | 1,153.00 | 1,163.00 | 1,163.00 | 1.13% | 497,000 |
| Jul 30, 2025 | 1,146.00 | 1,151.00 | 1,130.00 | 1,150.00 | 1,150.00 | 0.35% | 231,400 |
| Jul 29, 2025 | 1,149.00 | 1,151.00 | 1,133.00 | 1,146.00 | 1,146.00 | -1.29% | 391,500 |
| Jul 28, 2025 | 1,169.00 | 1,179.00 | 1,151.00 | 1,161.00 | 1,161.00 | -0.34% | 451,400 |
| Jul 25, 2025 | 1,155.00 | 1,170.00 | 1,145.00 | 1,165.00 | 1,165.00 | 1.04% | 464,400 |
| Jul 24, 2025 | 1,160.00 | 1,164.00 | 1,139.00 | 1,153.00 | 1,153.00 | 0.44% | 505,400 |
| Jul 23, 2025 | 1,138.00 | 1,159.00 | 1,132.00 | 1,148.00 | 1,148.00 | 0.79% | 436,000 |
| Jul 22, 2025 | 1,134.00 | 1,162.00 | 1,129.00 | 1,139.00 | 1,139.00 | 0.89% | 697,000 |
| Jul 18, 2025 | 1,151.00 | 1,179.00 | 1,124.00 | 1,129.00 | 1,129.00 | -1.91% | 685,900 |
| Jul 17, 2025 | 1,114.00 | 1,165.00 | 1,113.00 | 1,151.00 | 1,151.00 | 4.35% | 945,100 |
| Jul 16, 2025 | 1,110.00 | 1,117.00 | 1,096.00 | 1,103.00 | 1,103.00 | -0.63% | 324,800 |
| Jul 15, 2025 | 1,134.00 | 1,155.00 | 1,105.00 | 1,110.00 | 1,110.00 | -0.89% | 975,100 |
| Jul 14, 2025 | 1,083.00 | 1,148.00 | 1,083.00 | 1,120.00 | 1,120.00 | 3.99% | 1,229,100 |
| Jul 11, 2025 | 1,093.00 | 1,117.00 | 1,075.00 | 1,077.00 | 1,077.00 | -2.27% | 992,600 |
| Jul 10, 2025 | 1,089.00 | 1,102.00 | 1,069.00 | 1,102.00 | 1,102.00 | 1.85% | 618,800 |
| Jul 9, 2025 | 1,089.00 | 1,092.00 | 1,061.00 | 1,082.00 | 1,082.00 | 0.19% | 542,400 |
| Jul 8, 2025 | 1,060.00 | 1,082.00 | 1,058.00 | 1,080.00 | 1,080.00 | 2.37% | 468,600 |
| Jul 7, 2025 | 1,047.00 | 1,071.00 | 1,044.00 | 1,055.00 | 1,055.00 | 1.34% | 459,500 |
| Jul 4, 2025 | 1,059.00 | 1,068.00 | 1,041.00 | 1,041.00 | 1,041.00 | -1.61% | 743,200 |
| Jul 3, 2025 | 1,088.00 | 1,089.00 | 1,051.00 | 1,058.00 | 1,058.00 | -2.94% | 1,051,300 |
| Jul 2, 2025 | 1,100.00 | 1,131.00 | 1,090.00 | 1,090.00 | 1,090.00 | -1.54% | 1,182,000 |
| Jul 1, 2025 | 1,150.00 | 1,151.00 | 1,101.00 | 1,107.00 | 1,107.00 | -3.23% | 743,100 |
| Jun 30, 2025 | 1,145.00 | 1,158.00 | 1,135.00 | 1,144.00 | 1,144.00 | 0.18% | 537,000 |
| Jun 27, 2025 | 1,160.00 | 1,172.00 | 1,136.00 | 1,142.00 | 1,142.00 | -2.23% | 726,300 |
| Jun 26, 2025 | 1,184.00 | 1,200.00 | 1,167.00 | 1,168.00 | 1,168.00 | -1.68% | 645,700 |
| Jun 25, 2025 | 1,233.00 | 1,245.00 | 1,182.00 | 1,188.00 | 1,188.00 | -3.10% | 979,400 |
| Jun 24, 2025 | 1,225.00 | 1,271.00 | 1,204.00 | 1,226.00 | 1,226.00 | 0.16% | 1,077,300 |
| Jun 23, 2025 | 1,242.00 | 1,242.00 | 1,196.00 | 1,224.00 | 1,224.00 | -4.08% | 980,400 |
| Jun 20, 2025 | 1,277.00 | 1,289.00 | 1,251.00 | 1,276.00 | 1,276.00 | - | 772,800 |
| Jun 19, 2025 | 1,275.00 | 1,303.00 | 1,261.00 | 1,276.00 | 1,276.00 | 0.87% | 939,800 |
| Jun 18, 2025 | 1,221.00 | 1,309.00 | 1,221.00 | 1,265.00 | 1,265.00 | 2.93% | 1,436,900 |
| Jun 17, 2025 | 1,257.00 | 1,274.00 | 1,208.00 | 1,229.00 | 1,229.00 | -2.07% | 973,600 |
| Jun 16, 2025 | 1,210.00 | 1,255.00 | 1,210.00 | 1,255.00 | 1,255.00 | 2.87% | 762,400 |
| Jun 13, 2025 | 1,271.00 | 1,271.00 | 1,206.00 | 1,220.00 | 1,220.00 | -3.17% | 1,004,200 |
| Jun 12, 2025 | 1,250.00 | 1,276.00 | 1,244.00 | 1,260.00 | 1,260.00 | 1.29% | 649,900 |
| Jun 11, 2025 | 1,283.00 | 1,289.00 | 1,230.00 | 1,244.00 | 1,244.00 | -2.96% | 1,180,800 |
| Jun 10, 2025 | 1,250.00 | 1,282.00 | 1,221.00 | 1,282.00 | 1,282.00 | 4.40% | 1,689,600 |
| Jun 9, 2025 | 1,188.00 | 1,239.00 | 1,182.00 | 1,228.00 | 1,228.00 | 4.33% | 1,443,400 |
| Jun 6, 2025 | 1,263.00 | 1,273.00 | 1,163.00 | 1,177.00 | 1,177.00 | -7.40% | 2,121,000 |
| Jun 5, 2025 | 1,230.00 | 1,304.00 | 1,220.00 | 1,271.00 | 1,271.00 | 4.44% | 2,239,500 |
| Jun 4, 2025 | 1,267.00 | 1,286.00 | 1,212.00 | 1,217.00 | 1,217.00 | -2.95% | 1,083,900 |
| Jun 3, 2025 | 1,207.00 | 1,268.00 | 1,191.00 | 1,254.00 | 1,254.00 | 3.29% | 1,445,800 |
| Jun 2, 2025 | 1,210.00 | 1,219.00 | 1,183.00 | 1,214.00 | 1,214.00 | -0.82% | 1,188,900 |
| May 30, 2025 | 1,203.00 | 1,229.00 | 1,161.00 | 1,224.00 | 1,224.00 | 1.92% | 2,097,500 |
| May 29, 2025 | 1,104.00 | 1,230.00 | 1,091.00 | 1,201.00 | 1,201.00 | 9.18% | 4,403,900 |
| May 28, 2025 | 1,139.00 | 1,154.00 | 1,098.00 | 1,100.00 | 1,100.00 | -3.17% | 1,509,200 |
| May 27, 2025 | 1,140.00 | 1,168.00 | 1,131.00 | 1,136.00 | 1,136.00 | 0.09% | 1,173,600 |
| May 26, 2025 | 1,118.00 | 1,165.00 | 1,085.00 | 1,135.00 | 1,135.00 | 0.35% | 1,474,200 |
| May 23, 2025 | 1,081.00 | 1,157.00 | 1,076.00 | 1,131.00 | 1,131.00 | 4.63% | 2,364,400 |