kabutan

PLAID,Inc.(4165) Historical

4165
TSE Growth
PLAID,Inc.
612
JPY
-5
(-0.81%)
Mar 13, 3:30 pm JST
3.83
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 18, 2025
1,309 JPY
52 Week Low Feb 24, 2026
495 JPY
Yearly High Feb 26, 2025
1,573 JPY
Yearly Low Feb 24, 2026
495 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 609 626 609 612 -5 -0.81% 217,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 625 629 605 617 -4 -0.64% 308,000
Mar 11, 2026 626 635 617 621 -7 -1.11% 393,600
Mar 10, 2026 606 628 603 628 +14 +2.28% 565,600
Mar 9, 2026 584 626 576 614 +10 +1.66% 1,130,600
Mar 6, 2026 565 610 565 604 +45 +8.05% 1,006,000
Mar 5, 2026 546 562 544 559 +33 +6.27% 510,200
Mar 4, 2026 533 545 519 526 +3 +0.57% 570,300
Mar 3, 2026 551 556 523 523 -31 -5.60% 522,000
Mar 2, 2026 570 575 545 554 -15 -2.64% 656,200
Feb 27, 2026 521 572 521 569 +52 +10.06% 1,331,900
Feb 26, 2026 508 518 505 517 +15 +2.99% 576,100
Feb 25, 2026 509 518 498 502 +7 +1.41% 664,000
Feb 24, 2026 499 521 495 495 -8 -1.59% 1,064,900
Feb 20, 2026 515 515 500 503 -19 -3.64% 668,700
Feb 19, 2026 519 527 505 522 +5 +0.97% 800,000
Feb 18, 2026 526 530 511 517 -3 -0.58% 659,100
Feb 17, 2026 518 527 502 520 -13 -2.44% 1,321,700
Feb 16, 2026 564 570 521 533 -31 -5.50% 1,962,800
Feb 13, 2026 590 592 564 564 -150 -21.01% 1,668,100
Feb 12, 2026 729 736 702 714 -23 -3.12% 853,600