kabutan

PLAID,Inc.(4165) Historical

4165
TSE Growth
PLAID,Inc.
785
JPY
-4
(-0.51%)
Jan 29, 3:30 pm JST
5.13
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 816 816 776 785 -39 -4.73% 1,326,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 973 1,035 972 990 +35 +3.66% 1,546,300
Oct 17, 2025 959 989 937 955 -24 -2.45% 1,208,400
Oct 10, 2025 1,031 1,033 977 979 -22 -2.20% 1,213,800
Oct 3, 2025 1,034 1,034 966 1,001 -20 -1.96% 2,094,900
Sep 26, 2025 1,080 1,089 1,015 1,021 -59 -5.46% 1,269,900
Sep 19, 2025 1,080 1,114 1,057 1,080 +11 +1.03% 1,630,800
Sep 12, 2025 1,091 1,140 1,065 1,069 -18 -1.66% 2,282,800