PLAID,Inc. (TYO:4165)
Japan · Delayed Price · Currency is JPY 674.00
+5.00 (0.75%)
Sep 28, 2026, 3:30 PM JST
PLAID,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 663.00 | 679.00 | 650.00 | 672.00 | 672.00 | 0.45% | 448,400 |
| Sep 25, 2026 | 671.00 | 674.00 | 663.00 | 669.00 | 669.00 | -2.05% | 144,200 |
| Sep 24, 2026 | 684.00 | 696.00 | 678.00 | 683.00 | 683.00 | 1.19% | 288,000 |
| Sep 18, 2026 | 665.00 | 683.00 | 654.00 | 675.00 | 675.00 | 2.90% | 256,100 |
| Sep 17, 2026 | 649.00 | 664.00 | 648.00 | 656.00 | 656.00 | 0.92% | 172,100 |
| Sep 16, 2026 | 653.00 | 660.00 | 643.00 | 650.00 | 650.00 | -0.91% | 128,300 |
| Sep 15, 2026 | 645.00 | 662.00 | 636.00 | 656.00 | 656.00 | 2.82% | 285,900 |
| Sep 14, 2026 | 629.00 | 647.00 | 628.00 | 638.00 | 638.00 | 1.43% | 243,700 |
| Sep 11, 2026 | 635.00 | 646.00 | 620.00 | 629.00 | 629.00 | -3.23% | 278,400 |
| Sep 10, 2026 | 627.00 | 657.00 | 627.00 | 650.00 | 650.00 | 2.04% | 268,600 |
| Sep 9, 2026 | 645.00 | 648.00 | 632.00 | 637.00 | 637.00 | -2.75% | 616,100 |
| Sep 8, 2026 | 680.00 | 688.00 | 655.00 | 655.00 | 655.00 | -3.82% | 451,800 |
| Sep 7, 2026 | 722.00 | 722.00 | 681.00 | 681.00 | 681.00 | -7.60% | 506,000 |
| Sep 4, 2026 | 725.00 | 749.00 | 725.00 | 737.00 | 737.00 | 3.95% | 486,500 |
| Sep 3, 2026 | 700.00 | 724.00 | 700.00 | 709.00 | 709.00 | 1.14% | 468,700 |
| Sep 2, 2026 | 683.00 | 702.00 | 676.00 | 701.00 | 701.00 | -1.54% | 497,400 |
| Sep 1, 2026 | 736.00 | 750.00 | 711.00 | 712.00 | 712.00 | -4.30% | 449,700 |
| Aug 31, 2026 | 730.00 | 758.00 | 725.00 | 744.00 | 744.00 | 1.09% | 410,000 |
| Aug 28, 2026 | 703.00 | 739.00 | 703.00 | 736.00 | 736.00 | 7.45% | 598,300 |
| Aug 27, 2026 | 697.00 | 701.00 | 680.00 | 685.00 | 685.00 | -0.29% | 268,900 |
| Aug 26, 2026 | 688.00 | 701.00 | 678.00 | 687.00 | 687.00 | -0.15% | 359,200 |
| Aug 25, 2026 | 716.00 | 716.00 | 678.00 | 688.00 | 688.00 | -3.91% | 641,200 |
| Aug 24, 2026 | 727.00 | 754.00 | 713.00 | 716.00 | 716.00 | -2.45% | 396,900 |
| Aug 21, 2026 | 754.00 | 756.00 | 720.00 | 734.00 | 734.00 | -1.87% | 482,600 |
| Aug 20, 2026 | 731.00 | 758.00 | 725.00 | 748.00 | 748.00 | 6.10% | 692,100 |
| Aug 19, 2026 | 722.00 | 733.00 | 697.00 | 705.00 | 705.00 | -2.49% | 552,300 |
| Aug 18, 2026 | 697.00 | 729.00 | 692.00 | 723.00 | 723.00 | 3.43% | 733,700 |
| Aug 17, 2026 | 673.00 | 702.00 | 672.00 | 699.00 | 699.00 | 2.34% | 889,300 |
| Aug 14, 2026 | 604.00 | 690.00 | 603.00 | 683.00 | 683.00 | 14.98% | 2,921,100 |
| Aug 13, 2026 | 591.00 | 612.00 | 588.00 | 594.00 | 594.00 | -2.14% | 312,300 |
| Aug 12, 2026 | 609.00 | 612.00 | 603.00 | 607.00 | 607.00 | 0.83% | 230,000 |
| Aug 10, 2026 | 595.00 | 609.00 | 583.00 | 602.00 | 602.00 | 2.91% | 238,000 |
| Aug 7, 2026 | 590.00 | 590.00 | 579.00 | 585.00 | 585.00 | - | 141,500 |
| Aug 6, 2026 | 571.00 | 587.00 | 565.00 | 585.00 | 585.00 | 1.21% | 258,000 |
| Aug 5, 2026 | 568.00 | 578.00 | 562.00 | 578.00 | 578.00 | 3.21% | 162,200 |
| Aug 4, 2026 | 578.00 | 578.00 | 556.00 | 560.00 | 560.00 | -3.95% | 288,000 |
| Aug 3, 2026 | 581.00 | 592.00 | 565.00 | 583.00 | 583.00 | 0.87% | 178,600 |
| Jul 31, 2026 | 578.00 | 596.00 | 568.00 | 578.00 | 578.00 | -1.70% | 313,300 |
| Jul 30, 2026 | 592.00 | 598.00 | 578.00 | 588.00 | 588.00 | 1.03% | 260,500 |
| Jul 29, 2026 | 574.00 | 585.00 | 560.00 | 582.00 | 582.00 | 2.83% | 312,300 |
| Jul 28, 2026 | 572.00 | 577.00 | 565.00 | 566.00 | 566.00 | -1.05% | 147,100 |
| Jul 27, 2026 | 552.00 | 574.00 | 550.00 | 572.00 | 572.00 | 5.54% | 216,600 |
| Jul 24, 2026 | 550.00 | 552.00 | 533.00 | 542.00 | 542.00 | -1.99% | 215,300 |
| Jul 23, 2026 | 557.00 | 557.00 | 541.00 | 553.00 | 553.00 | -2.47% | 268,200 |
| Jul 22, 2026 | 588.00 | 589.00 | 567.00 | 567.00 | 567.00 | -5.03% | 289,700 |
| Jul 21, 2026 | 585.00 | 612.00 | 585.00 | 597.00 | 597.00 | 2.58% | 326,000 |
| Jul 17, 2026 | 587.00 | 590.00 | 573.00 | 582.00 | 582.00 | -1.36% | 337,200 |
| Jul 16, 2026 | 590.00 | 609.00 | 587.00 | 590.00 | 590.00 | 0.51% | 362,000 |
| Jul 15, 2026 | 593.00 | 595.00 | 574.00 | 587.00 | 587.00 | -2.65% | 406,900 |
| Jul 14, 2026 | 560.00 | 605.00 | 555.00 | 603.00 | 603.00 | 8.84% | 863,000 |