PLAID,Inc. (TYO:4165)
Japan · Delayed Price · Currency is JPY 582.00
+16.00 (2.83%)
Jul 29, 2026, 3:30 PM JST
PLAID,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 555.00 | 559.00 | 547.00 | 554.00 | 554.00 | -0.36% | 281,500 |
| Jul 10, 2026 | 548.00 | 565.00 | 541.00 | 556.00 | 556.00 | 2.77% | 298,600 |
| Jul 9, 2026 | 525.00 | 550.00 | 525.00 | 541.00 | 541.00 | 2.08% | 299,900 |
| Jul 8, 2026 | 537.00 | 538.00 | 524.00 | 530.00 | 530.00 | -4.85% | 420,300 |
| Jul 7, 2026 | 556.00 | 572.00 | 551.00 | 557.00 | 557.00 | 7.95% | 961,400 |
| Jul 6, 2026 | 550.00 | 551.00 | 510.00 | 516.00 | 516.00 | -6.01% | 648,000 |
| Jul 3, 2026 | 527.00 | 558.00 | 527.00 | 549.00 | 549.00 | 5.58% | 919,000 |
| Jul 2, 2026 | 505.00 | 525.00 | 497.00 | 520.00 | 520.00 | 4.00% | 451,500 |
| Jul 1, 2026 | 480.00 | 506.00 | 476.00 | 500.00 | 500.00 | 2.46% | 492,900 |
| Jun 30, 2026 | 490.00 | 490.00 | 471.00 | 488.00 | 488.00 | 0.41% | 202,800 |
| Jun 29, 2026 | 458.00 | 486.00 | 457.00 | 486.00 | 486.00 | 8.97% | 444,600 |
| Jun 26, 2026 | 450.00 | 455.00 | 441.00 | 446.00 | 446.00 | -1.11% | 217,500 |
| Jun 25, 2026 | 455.00 | 460.00 | 444.00 | 451.00 | 451.00 | -1.31% | 210,900 |
| Jun 24, 2026 | 444.00 | 465.00 | 444.00 | 457.00 | 457.00 | 3.16% | 268,700 |
| Jun 23, 2026 | 446.00 | 453.00 | 442.00 | 443.00 | 443.00 | -1.77% | 354,600 |
| Jun 22, 2026 | 445.00 | 464.00 | 442.00 | 451.00 | 451.00 | -0.44% | 556,700 |
| Jun 19, 2026 | 451.00 | 453.00 | 440.00 | 453.00 | 453.00 | 0.44% | 429,800 |
| Jun 18, 2026 | 447.00 | 463.00 | 432.00 | 451.00 | 451.00 | -0.88% | 619,300 |
| Jun 17, 2026 | 467.00 | 476.00 | 452.00 | 455.00 | 455.00 | -2.99% | 1,191,500 |
| Jun 16, 2026 | 495.00 | 495.00 | 468.00 | 469.00 | 469.00 | -3.89% | 551,500 |
| Jun 15, 2026 | 500.00 | 505.00 | 482.00 | 488.00 | 488.00 | -1.41% | 560,600 |
| Jun 12, 2026 | 520.00 | 520.00 | 493.00 | 495.00 | 495.00 | -3.51% | 832,300 |
| Jun 11, 2026 | 515.00 | 520.00 | 506.00 | 513.00 | 513.00 | -0.97% | 400,700 |
| Jun 10, 2026 | 553.00 | 558.00 | 511.00 | 518.00 | 518.00 | -5.65% | 623,300 |
| Jun 9, 2026 | 588.00 | 592.00 | 546.00 | 549.00 | 549.00 | -6.79% | 570,100 |
| Jun 8, 2026 | 617.00 | 621.00 | 581.00 | 589.00 | 589.00 | -6.95% | 546,000 |
| Jun 5, 2026 | 630.00 | 659.00 | 623.00 | 633.00 | 633.00 | -0.94% | 466,300 |
| Jun 4, 2026 | 634.00 | 653.00 | 628.00 | 639.00 | 639.00 | -0.78% | 558,600 |
| Jun 3, 2026 | 625.00 | 675.00 | 618.00 | 644.00 | 644.00 | -0.16% | 1,237,200 |
| Jun 2, 2026 | 610.00 | 654.00 | 610.00 | 645.00 | 645.00 | 6.79% | 1,116,400 |
| Jun 1, 2026 | 572.00 | 628.00 | 571.00 | 604.00 | 604.00 | 7.09% | 967,100 |
| May 29, 2026 | 568.00 | 581.00 | 559.00 | 564.00 | 564.00 | 0.53% | 295,900 |
| 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 |