PLAID,Inc. (TYO:4165)
Japan · Delayed Price · Currency is JPY 561.00
+3.00 (0.54%)
May 28, 2026, 3:30 PM JST
PLAID,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 555.00 | 574.00 | 547.00 | 561.00 | 561.00 | 0.54% | 272,600 |
| May 27, 2026 | 531.00 | 562.00 | 515.00 | 558.00 | 558.00 | 6.29% | 493,600 |
| May 26, 2026 | 550.00 | 554.00 | 525.00 | 525.00 | 525.00 | -5.58% | 320,400 |
| May 25, 2026 | 571.00 | 572.00 | 544.00 | 556.00 | 556.00 | -2.63% | 260,600 |
| May 22, 2026 | 565.00 | 584.00 | 562.00 | 571.00 | 571.00 | 0.18% | 406,900 |
| May 21, 2026 | 547.00 | 574.00 | 544.00 | 570.00 | 570.00 | 5.75% | 404,200 |
| May 20, 2026 | 551.00 | 551.00 | 526.00 | 539.00 | 539.00 | -1.46% | 308,200 |
| May 19, 2026 | 551.00 | 563.00 | 541.00 | 547.00 | 547.00 | 4.19% | 333,700 |
| May 18, 2026 | 526.00 | 532.00 | 517.00 | 525.00 | 525.00 | 1.35% | 417,600 |
| May 15, 2026 | 512.00 | 535.00 | 504.00 | 518.00 | 518.00 | 3.19% | 776,500 |
| May 14, 2026 | 518.00 | 525.00 | 502.00 | 502.00 | 502.00 | -4.38% | 512,500 |
| May 13, 2026 | 523.00 | 534.00 | 523.00 | 525.00 | 525.00 | 0.19% | 185,700 |
| May 12, 2026 | 532.00 | 539.00 | 522.00 | 524.00 | 524.00 | -2.78% | 280,000 |
| May 11, 2026 | 550.00 | 550.00 | 537.00 | 539.00 | 539.00 | -1.46% | 283,100 |
| May 8, 2026 | 545.00 | 559.00 | 536.00 | 547.00 | 547.00 | 1.86% | 416,200 |
| May 7, 2026 | 540.00 | 542.00 | 527.00 | 537.00 | 537.00 | 0.37% | 292,800 |
| May 1, 2026 | 528.00 | 540.00 | 527.00 | 535.00 | 535.00 | 1.13% | 312,700 |
| Apr 30, 2026 | 539.00 | 540.00 | 528.00 | 529.00 | 529.00 | -1.86% | 410,900 |
| Apr 28, 2026 | 540.00 | 544.00 | 529.00 | 539.00 | 539.00 | 1.32% | 398,100 |
| Apr 27, 2026 | 536.00 | 539.00 | 526.00 | 532.00 | 532.00 | -2.56% | 422,500 |
| Apr 24, 2026 | 530.00 | 552.00 | 528.00 | 546.00 | 546.00 | -2.33% | 642,500 |
| Apr 23, 2026 | 571.00 | 573.00 | 550.00 | 559.00 | 559.00 | -2.95% | 570,300 |
| Apr 22, 2026 | 603.00 | 606.00 | 576.00 | 576.00 | 576.00 | -7.40% | 733,800 |
| Apr 21, 2026 | 647.00 | 656.00 | 621.00 | 622.00 | 622.00 | -4.16% | 338,400 |
| Apr 20, 2026 | 641.00 | 651.00 | 621.00 | 649.00 | 649.00 | 0.93% | 373,700 |
| Apr 17, 2026 | 639.00 | 646.00 | 635.00 | 643.00 | 643.00 | 0.47% | 282,800 |
| Apr 16, 2026 | 625.00 | 643.00 | 623.00 | 640.00 | 640.00 | 4.40% | 576,500 |
| Apr 15, 2026 | 590.00 | 614.00 | 589.00 | 613.00 | 613.00 | 5.15% | 464,000 |
| Apr 14, 2026 | 575.00 | 585.00 | 572.00 | 583.00 | 583.00 | 3.92% | 306,000 |
| Apr 13, 2026 | 561.00 | 564.00 | 551.00 | 561.00 | 561.00 | -3.11% | 384,700 |
| Apr 10, 2026 | 595.00 | 599.00 | 576.00 | 579.00 | 579.00 | -5.08% | 360,500 |
| Apr 9, 2026 | 611.00 | 614.00 | 602.00 | 610.00 | 610.00 | -2.56% | 215,900 |
| Apr 8, 2026 | 608.00 | 627.00 | 605.00 | 626.00 | 626.00 | 5.03% | 357,700 |
| Apr 7, 2026 | 590.00 | 605.00 | 590.00 | 596.00 | 596.00 | -0.33% | 194,300 |
| Apr 6, 2026 | 585.00 | 598.00 | 583.00 | 598.00 | 598.00 | 1.18% | 168,800 |
| Apr 3, 2026 | 597.00 | 609.00 | 588.00 | 591.00 | 591.00 | -0.17% | 145,300 |
| Apr 2, 2026 | 606.00 | 614.00 | 582.00 | 592.00 | 592.00 | -1.17% | 367,100 |
| Apr 1, 2026 | 590.00 | 600.00 | 587.00 | 599.00 | 599.00 | 3.81% | 226,400 |
| Mar 31, 2026 | 590.00 | 594.00 | 573.00 | 577.00 | 577.00 | 1.05% | 197,500 |
| Mar 30, 2026 | 585.00 | 585.00 | 558.00 | 571.00 | 571.00 | -2.56% | 270,700 |
| Mar 27, 2026 | 573.00 | 588.00 | 564.00 | 586.00 | 586.00 | 2.27% | 243,600 |
| Mar 26, 2026 | 592.00 | 597.00 | 569.00 | 573.00 | 573.00 | -3.05% | 183,300 |
| Mar 25, 2026 | 577.00 | 596.00 | 577.00 | 591.00 | 591.00 | 1.37% | 255,300 |
| Mar 24, 2026 | 600.00 | 605.00 | 571.00 | 583.00 | 583.00 | 0.69% | 215,300 |
| Mar 23, 2026 | 591.00 | 592.00 | 573.00 | 579.00 | 579.00 | -3.82% | 302,800 |
| Mar 19, 2026 | 601.00 | 637.00 | 594.00 | 602.00 | 602.00 | -1.31% | 314,000 |
| Mar 18, 2026 | 614.00 | 622.00 | 599.00 | 610.00 | 610.00 | 1.67% | 143,900 |
| Mar 17, 2026 | 613.00 | 614.00 | 594.00 | 600.00 | 600.00 | -0.50% | 185,500 |
| Mar 16, 2026 | 610.00 | 617.00 | 592.00 | 603.00 | 603.00 | -1.47% | 313,600 |
| Mar 13, 2026 | 609.00 | 626.00 | 609.00 | 612.00 | 612.00 | -0.81% | 217,400 |