kabutan

PLAID,Inc.(4165) Historical

4165
TSE Growth
PLAID,Inc.
808
JPY
+15
(+1.89%)
Dec 5, 3:30 pm JST
5.22
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
810.7
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 813 829 758 808 -4 -0.49% 3,214,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 987 1,062 788 812 -174 -17.65% 15,226,700
Oct, 2025 1,003 1,035 937 986 -29 -2.86% 6,669,500
Sep, 2025 1,122 1,161 1,000 1,015 -107 -9.54% 8,559,000
Aug, 2025 1,160 1,237 1,105 1,122 -41 -3.53% 18,368,600
Jul, 2025 1,150 1,179 1,041 1,163 +19 +1.66% 14,635,600
Jun, 2025 1,210 1,309 1,135 1,144 -80 -6.54% 23,878,600
May, 2025 1,135 1,250 1,007 1,224 +92 +8.13% 35,644,300
Apr, 2025 1,052 1,185 881 1,132 +71 +6.69% 25,023,800
Mar, 2025 1,350 1,375 967 1,061 -268 -20.17% 46,852,900
Feb, 2025 825 1,573 803 1,329 +504 +61.09% 74,189,400
Jan, 2025 1,024 1,037 790 825 -193 -18.96% 16,449,000
Dec, 2024 1,377 1,377 1,006 1,018 -359 -26.07% 23,981,300
Nov, 2024 965 1,647 925 1,377 +395 +40.22% 40,641,300
Oct, 2024 926 988 869 982 +62 +6.74% 6,777,800
Sep, 2024 1,064 1,077 917 920 -138 -13.04% 9,288,500
Aug, 2024 986 1,156 760 1,058 +58 +5.80% 18,081,000
Jul, 2024 936 1,100 810 1,000 +55 +5.82% 19,828,400
Jun, 2024 780 966 771 945 +168 +21.62% 9,525,200
May, 2024 612 847 602 777 +161 +26.14% 8,525,000
Apr, 2024 741 741 610 616 -130 -17.43% 6,416,400