kabutan

PLAID,Inc.(4165) Historical

4165
TSE Growth
PLAID,Inc.
603
JPY
-9
(-1.47%)
Mar 16, 9:59 am JST
3.78
USD
Mar 15, 8:59 pm EDT
Result
PTS
outside of trading hours
602.8
Mar 16, 10:00 am JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 610 617 600 603 -9 -1.47% 95,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 584 635 576 612 +8 +1.32% 2,615,200
Mar 6, 2026 570 610 519 604 +35 +6.15% 3,264,700
Feb 27, 2026 499 572 495 569 +66 +13.12% 3,636,900
Feb 20, 2026 564 570 500 503 -61 -10.82% 5,412,300
Feb 13, 2026 729 743 564 564 -150 -21.01% 3,227,000
Feb 6, 2026 757 759 700 714 -50 -6.54% 2,436,700
Jan 30, 2026 816 816 757 764 -60 -7.28% 1,590,700
Jan 23, 2026 860 866 813 824 -40 -4.63% 1,403,900
Jan 16, 2026 861 879 833 864 +2 +0.23% 1,718,600
Jan 9, 2026 810 864 795 862 +51 +6.29% 1,744,800
Dec 30, 2025 835 840 806 811 -14 -1.70% 682,800
Dec 26, 2025 815 844 800 825 +14 +1.73% 1,808,700
Dec 19, 2025 791 835 791 811 +20 +2.53% 1,891,800
Dec 12, 2025 830 853 773 791 -17 -2.10% 2,397,300
Dec 5, 2025 813 829 758 808 -4 -0.49% 3,214,700
Nov 28, 2025 847 847 804 812 -25 -2.99% 1,721,400
Nov 21, 2025 846 859 788 837 -11 -1.30% 4,236,600
Nov 14, 2025 1,002 1,062 842 848 -124 -12.76% 8,157,800
Nov 7, 2025 987 991 945 972 -14 -1.42% 1,110,900
Oct 31, 2025 995 1,015 958 986 -4 -0.40% 1,053,400