kabutan

PLAID,Inc.(4165) Historical

4165
TSE Growth
PLAID,Inc.
810
JPY
+17
(+2.14%)
Dec 5, 2:14 pm JST
5.23
USD
Dec 5, 12:14 am EST
Result
PTS
outside of trading hours
809.9
Dec 5, 2:15 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 813 829 758 810 -2 -0.25% 3,105,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,122 1,161 1,051 1,087 -35 -3.12% 2,928,200
Aug 29, 2025 1,149 1,169 1,110 1,122 +3 +0.27% 2,935,900
Aug 22, 2025 1,150 1,215 1,105 1,119 -36 -3.12% 5,685,700
Aug 15, 2025 1,216 1,237 1,136 1,155 -49 -4.07% 6,600,400
Aug 8, 2025 1,158 1,222 1,157 1,204 +19 +1.60% 2,709,400
Aug 1, 2025 1,169 1,189 1,130 1,185 +20 +1.72% 2,008,500
Jul 25, 2025 1,134 1,170 1,129 1,165 +36 +3.19% 2,102,800
Jul 18, 2025 1,083 1,179 1,083 1,129 +52 +4.83% 4,160,000