kabutan

PLAID,Inc.(4165) Historical

4165
TSE Growth
PLAID,Inc.
534
JPY
-5
(-0.93%)
Apr 30, 11:30 am JST
3.33
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
534.5
Apr 30, 11:29 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 Jan 16, 2026
879 JPY
Yearly Low Feb 24, 2026
495 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 536 544 526 534 -12 -2.20% 995,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 641 656 528 546 -97 -15.09% 2,658,700
Apr 17, 2026 561 646 551 643 +64 +11.05% 2,014,000
Apr 10, 2026 585 627 576 579 -12 -2.03% 1,297,200
Apr 3, 2026 585 614 558 591 +5 +0.85% 1,207,000
Mar 27, 2026 591 605 564 586 -16 -2.66% 1,200,300
Mar 19, 2026 610 637 592 602 -10 -1.63% 957,000
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