kabutan

PLAID,Inc.(4165) Historical

4165
TSE Growth
PLAID,Inc.
815
JPY
+22
(+2.77%)
Dec 5, 1:27 pm JST
5.26
USD
Dec 4, 11:27 pm EST
Result
PTS
outside of trading hours
816.1
Dec 5, 1:25 pm JST
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
Dec 5, 2025 799 829 796 815 +22 +2.77% 436,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 770 802 769 793 +29 +3.80% 533,600
Dec 3, 2025 768 779 758 764 +1 +0.13% 616,400
Dec 2, 2025 782 790 763 763 -28 -3.54% 938,200
Dec 1, 2025 813 814 790 791 -21 -2.59% 562,200
Nov 28, 2025 824 826 810 812 -7 -0.85% 366,800
Nov 27, 2025 807 828 804 819 +9 +1.11% 396,000
Nov 26, 2025 822 825 808 810 -9 -1.10% 434,800
Nov 25, 2025 847 847 818 819 -18 -2.15% 523,800
Nov 21, 2025 795 842 788 837 +25 +3.08% 773,100
Nov 20, 2025 847 859 811 812 -25 -2.99% 612,000
Nov 19, 2025 825 846 813 837 +21 +2.57% 794,400
Nov 18, 2025 825 838 802 816 -17 -2.04% 840,700
Nov 17, 2025 846 853 812 833 -15 -1.77% 1,216,400
Nov 14, 2025 910 916 842 848 -62 -6.81% 2,185,100
Nov 13, 2025 995 995 893 910 -145 -13.74% 3,682,500
Nov 12, 2025 1,026 1,062 1,017 1,055 +37 +3.63% 1,385,600
Nov 11, 2025 1,017 1,023 1,007 1,018 +4 +0.39% 416,900
Nov 10, 2025 1,002 1,020 995 1,014 +42 +4.32% 487,700
Nov 7, 2025 969 972 958 972 +9 +0.93% 182,900
Nov 6, 2025 985 991 960 963 -15 -1.53% 251,800