kabutan

PLAID,Inc.(4165) Historical

4165
TSE Growth
PLAID,Inc.
785
JPY
-4
(-0.51%)
Jan 29, 3:30 pm JST
5.13
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 26, 2025
1,573 JPY
52 Week Low Dec 3, 2025
758 JPY
Yearly High Feb 26, 2025
1,573 JPY
Yearly Low Dec 3, 2025
758 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 789 790 776 785 -4 -0.51% 191,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 792 793 778 789 -8 -1.00% 384,800
Jan 27, 2026 802 805 791 797 -5 -0.62% 228,400
Jan 26, 2026 816 816 800 802 -22 -2.67% 330,500
Jan 23, 2026 825 828 816 824 +1 +0.12% 194,500
Jan 22, 2026 823 826 813 823 +1 +0.12% 240,600
Jan 21, 2026 824 830 813 822 -26 -3.07% 439,600
Jan 20, 2026 855 866 847 848 -8 -0.93% 283,700
Jan 19, 2026 860 864 848 856 -8 -0.93% 245,500
Jan 16, 2026 869 879 850 864 -3 -0.35% 439,300
Jan 15, 2026 833 869 833 867 +29 +3.46% 404,300
Jan 14, 2026 853 864 833 838 -15 -1.76% 415,100
Jan 13, 2026 861 865 843 853 -9 -1.04% 459,900
Jan 9, 2026 852 864 844 862 +11 +1.29% 395,400
Jan 8, 2026 834 855 829 851 +26 +3.15% 441,300
Jan 7, 2026 823 833 814 825 -4 -0.48% 235,900
Jan 6, 2026 810 832 809 829 +25 +3.11% 293,300
Jan 5, 2026 810 810 795 804 -7 -0.86% 378,900
Dec 30, 2025 830 830 806 811 -20 -2.41% 343,000
Dec 29, 2025 835 840 822 831 +6 +0.73% 339,800
Dec 26, 2025 844 844 818 825 -10 -1.20% 540,800