Paycloud Holdings Inc. (TYO:4015)
Japan
· Delayed Price · Currency is JPY 471.00
-15.00 (-3.09%)
Apr 30, 2026, 1:45 PM JST
Paycloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 480.00 | 492.00 | 476.00 | 486.00 | 486.00 | 0.83% | 85,000 |
| Apr 27, 2026 | 452.00 | 493.00 | 450.00 | 482.00 | 482.00 | 2.99% | 163,700 |
| Apr 24, 2026 | 425.00 | 469.00 | 423.00 | 468.00 | 468.00 | 10.12% | 240,200 |
| Apr 23, 2026 | 428.00 | 430.00 | 423.00 | 425.00 | 425.00 | -1.16% | 59,700 |
| Apr 22, 2026 | 438.00 | 438.00 | 423.00 | 430.00 | 430.00 | -2.27% | 83,400 |
| Apr 21, 2026 | 443.00 | 445.00 | 439.00 | 440.00 | 440.00 | -0.68% | 70,400 |
| Apr 20, 2026 | 441.00 | 455.00 | 438.00 | 443.00 | 443.00 | 0.68% | 90,900 |
| Apr 17, 2026 | 437.00 | 450.00 | 436.00 | 440.00 | 440.00 | 0.23% | 92,600 |
| Apr 16, 2026 | 440.00 | 441.00 | 430.00 | 439.00 | 439.00 | -1.57% | 101,500 |
| Apr 15, 2026 | 405.00 | 446.00 | 400.00 | 446.00 | 446.00 | 11.50% | 446,100 |
| Apr 14, 2026 | 457.00 | 459.00 | 388.00 | 400.00 | 400.00 | -10.91% | 421,100 |
| Apr 13, 2026 | 457.00 | 457.00 | 444.00 | 449.00 | 449.00 | -0.44% | 27,800 |
| Apr 10, 2026 | 465.00 | 465.00 | 450.00 | 451.00 | 451.00 | -3.01% | 61,900 |
| Apr 9, 2026 | 471.00 | 471.00 | 460.00 | 465.00 | 465.00 | -0.64% | 33,200 |
| Apr 8, 2026 | 463.00 | 470.00 | 462.00 | 468.00 | 468.00 | 1.52% | 35,400 |
| Apr 7, 2026 | 454.00 | 461.00 | 454.00 | 461.00 | 461.00 | 0.88% | 22,800 |
| Apr 6, 2026 | 454.00 | 460.00 | 454.00 | 457.00 | 457.00 | 0.88% | 27,500 |
| Apr 3, 2026 | 453.00 | 460.00 | 453.00 | 453.00 | 453.00 | 0.22% | 29,700 |
| Apr 2, 2026 | 458.00 | 465.00 | 450.00 | 452.00 | 452.00 | -0.88% | 49,800 |
| Apr 1, 2026 | 449.00 | 460.00 | 449.00 | 456.00 | 456.00 | 1.79% | 24,200 |
| Mar 31, 2026 | 437.00 | 452.00 | 437.00 | 448.00 | 448.00 | 1.82% | 20,100 |
| Mar 30, 2026 | 442.00 | 444.00 | 434.00 | 440.00 | 440.00 | -3.51% | 68,500 |
| Mar 27, 2026 | 448.00 | 464.00 | 448.00 | 456.00 | 456.00 | 1.11% | 56,200 |
| Mar 26, 2026 | 468.00 | 468.00 | 447.00 | 451.00 | 451.00 | -1.96% | 35,400 |
| Mar 25, 2026 | 463.00 | 466.00 | 457.00 | 460.00 | 460.00 | 0.44% | 27,100 |
| Mar 24, 2026 | 445.00 | 458.00 | 445.00 | 458.00 | 458.00 | 4.81% | 30,200 |
| Mar 23, 2026 | 449.00 | 449.00 | 434.00 | 437.00 | 437.00 | -3.32% | 80,000 |
| Mar 19, 2026 | 460.00 | 465.00 | 452.00 | 452.00 | 452.00 | -2.80% | 28,000 |
| Mar 18, 2026 | 463.00 | 468.00 | 462.00 | 465.00 | 465.00 | 0.43% | 10,300 |
| Mar 17, 2026 | 471.00 | 471.00 | 459.00 | 463.00 | 463.00 | -0.43% | 17,500 |
| Mar 16, 2026 | 462.00 | 465.00 | 460.00 | 465.00 | 465.00 | 0.43% | 20,300 |
| Mar 13, 2026 | 455.00 | 463.00 | 454.00 | 463.00 | 463.00 | 0.87% | 22,500 |
| Mar 12, 2026 | 479.00 | 479.00 | 459.00 | 459.00 | 459.00 | -4.18% | 41,200 |
| Mar 11, 2026 | 474.00 | 481.00 | 473.00 | 479.00 | 479.00 | 1.05% | 52,400 |
| Mar 10, 2026 | 467.00 | 477.00 | 459.00 | 474.00 | 474.00 | 3.27% | 24,700 |
| Mar 9, 2026 | 462.00 | 462.00 | 445.00 | 459.00 | 459.00 | -3.37% | 61,400 |
| Mar 6, 2026 | 465.00 | 477.00 | 460.00 | 475.00 | 475.00 | 3.71% | 49,500 |
| Mar 5, 2026 | 456.00 | 471.00 | 451.00 | 458.00 | 458.00 | 4.33% | 60,800 |
| Mar 4, 2026 | 454.00 | 457.00 | 439.00 | 439.00 | 439.00 | -4.77% | 156,800 |
| Mar 3, 2026 | 467.00 | 470.00 | 461.00 | 461.00 | 461.00 | -2.33% | 45,400 |
| Mar 2, 2026 | 481.00 | 481.00 | 467.00 | 472.00 | 472.00 | -2.48% | 37,900 |
| Feb 27, 2026 | 482.00 | 495.00 | 479.00 | 484.00 | 484.00 | 1.26% | 43,500 |
| Feb 26, 2026 | 472.00 | 485.00 | 470.00 | 478.00 | 478.00 | 1.27% | 41,700 |
| Feb 25, 2026 | 462.00 | 475.00 | 461.00 | 472.00 | 472.00 | 0.85% | 39,100 |
| Feb 24, 2026 | 477.00 | 477.00 | 463.00 | 468.00 | 468.00 | -1.68% | 72,600 |
| Feb 20, 2026 | 481.00 | 481.00 | 476.00 | 476.00 | 476.00 | -1.04% | 40,500 |
| Feb 19, 2026 | 488.00 | 488.00 | 479.00 | 481.00 | 481.00 | -0.62% | 36,000 |
| Feb 18, 2026 | 481.00 | 488.00 | 480.00 | 484.00 | 484.00 | 1.04% | 21,000 |
| Feb 17, 2026 | 489.00 | 491.00 | 478.00 | 479.00 | 479.00 | -2.04% | 44,000 |
| Feb 16, 2026 | 495.00 | 496.00 | 481.00 | 489.00 | 489.00 | -0.81% | 108,000 |
| Feb 13, 2026 | 506.00 | 507.00 | 492.00 | 493.00 | 493.00 | -3.33% | 106,300 |
| Feb 12, 2026 | 510.00 | 514.00 | 507.00 | 510.00 | 510.00 | - | 28,300 |
| Feb 10, 2026 | 500.00 | 512.00 | 500.00 | 510.00 | 510.00 | 1.80% | 36,700 |
| Feb 9, 2026 | 505.00 | 507.00 | 499.00 | 501.00 | 501.00 | 0.20% | 20,600 |
| Feb 6, 2026 | 500.00 | 502.00 | 496.00 | 500.00 | 500.00 | -0.79% | 37,900 |
| Feb 5, 2026 | 501.00 | 509.00 | 500.00 | 504.00 | 504.00 | 0.60% | 26,900 |
| Feb 4, 2026 | 505.00 | 507.00 | 498.00 | 501.00 | 501.00 | -0.79% | 36,000 |
| Feb 3, 2026 | 519.00 | 520.00 | 505.00 | 505.00 | 505.00 | -2.51% | 34,900 |
| Feb 2, 2026 | 508.00 | 521.00 | 508.00 | 518.00 | 518.00 | 1.97% | 33,400 |
| Jan 30, 2026 | 498.00 | 511.00 | 498.00 | 508.00 | 508.00 | 1.60% | 49,200 |
| Jan 29, 2026 | 498.00 | 500.00 | 492.00 | 500.00 | 500.00 | 0.20% | 43,400 |
| Jan 28, 2026 | 499.00 | 503.00 | 495.00 | 499.00 | 499.00 | - | 46,500 |
| Jan 27, 2026 | 499.00 | 503.00 | 493.00 | 499.00 | 499.00 | - | 45,300 |
| Jan 26, 2026 | 499.00 | 501.00 | 495.00 | 499.00 | 499.00 | - | 51,000 |
| Jan 23, 2026 | 496.00 | 501.00 | 495.00 | 499.00 | 499.00 | 0.40% | 48,200 |
| Jan 22, 2026 | 500.00 | 502.00 | 496.00 | 497.00 | 497.00 | 0.20% | 23,400 |
| Jan 21, 2026 | 504.00 | 504.00 | 493.00 | 496.00 | 496.00 | -1.39% | 80,100 |
| Jan 20, 2026 | 510.00 | 512.00 | 500.00 | 503.00 | 503.00 | -2.33% | 67,400 |
| Jan 19, 2026 | 508.00 | 518.00 | 508.00 | 515.00 | 515.00 | 0.78% | 53,000 |
| Jan 16, 2026 | 510.00 | 511.00 | 499.00 | 511.00 | 511.00 | 1.19% | 79,300 |
| Jan 15, 2026 | 505.00 | 511.00 | 497.00 | 505.00 | 505.00 | -1.17% | 110,900 |
| Jan 14, 2026 | 525.00 | 537.00 | 502.00 | 511.00 | 511.00 | -2.67% | 172,800 |
| Jan 13, 2026 | 540.00 | 545.00 | 522.00 | 525.00 | 525.00 | -3.14% | 107,400 |
| Jan 9, 2026 | 533.00 | 547.00 | 533.00 | 542.00 | 542.00 | 2.07% | 55,400 |
| Jan 8, 2026 | 528.00 | 538.00 | 528.00 | 531.00 | 531.00 | 0.57% | 49,100 |
| Jan 7, 2026 | 530.00 | 531.00 | 521.00 | 528.00 | 528.00 | -0.19% | 51,500 |
| Jan 6, 2026 | 509.00 | 529.00 | 509.00 | 529.00 | 529.00 | 4.96% | 81,100 |
| Jan 5, 2026 | 509.00 | 509.00 | 504.00 | 504.00 | 504.00 | 1.61% | 57,400 |
| Dec 30, 2025 | 505.00 | 506.00 | 496.00 | 496.00 | 496.00 | -1.98% | 59,000 |
| Dec 29, 2025 | 504.00 | 509.00 | 501.00 | 506.00 | 506.00 | -0.20% | 39,800 |
| Dec 26, 2025 | 508.00 | 508.00 | 502.00 | 507.00 | 507.00 | -0.20% | 128,700 |
| Dec 25, 2025 | 492.00 | 508.00 | 492.00 | 508.00 | 508.00 | 3.04% | 82,700 |
| Dec 24, 2025 | 495.00 | 499.00 | 493.00 | 493.00 | 493.00 | -0.60% | 100,600 |
| Dec 23, 2025 | 497.00 | 507.00 | 495.00 | 496.00 | 496.00 | -0.60% | 72,800 |
| Dec 22, 2025 | 503.00 | 504.00 | 494.00 | 499.00 | 499.00 | -0.80% | 60,800 |
| Dec 19, 2025 | 494.00 | 503.00 | 493.00 | 503.00 | 503.00 | 2.24% | 69,300 |
| Dec 18, 2025 | 495.00 | 498.00 | 492.00 | 492.00 | 492.00 | -0.81% | 50,900 |
| Dec 17, 2025 | 505.00 | 505.00 | 495.00 | 496.00 | 496.00 | -1.78% | 74,300 |
| Dec 16, 2025 | 507.00 | 507.00 | 501.00 | 505.00 | 505.00 | -0.59% | 36,600 |
| Dec 15, 2025 | 504.00 | 509.00 | 500.00 | 508.00 | 508.00 | 2.42% | 59,400 |
| Dec 12, 2025 | 500.00 | 506.00 | 495.00 | 496.00 | 496.00 | -2.17% | 89,000 |
| Dec 11, 2025 | 508.00 | 512.00 | 506.00 | 507.00 | 507.00 | - | 38,600 |
| Dec 10, 2025 | 508.00 | 510.00 | 507.00 | 507.00 | 507.00 | - | 32,800 |
| Dec 9, 2025 | 512.00 | 515.00 | 507.00 | 507.00 | 507.00 | -0.98% | 44,100 |
| Dec 8, 2025 | 510.00 | 516.00 | 510.00 | 512.00 | 512.00 | -0.39% | 17,400 |
| Dec 5, 2025 | 514.00 | 518.00 | 506.00 | 514.00 | 514.00 | -0.19% | 23,100 |
| Dec 4, 2025 | 506.00 | 517.00 | 505.00 | 515.00 | 515.00 | 1.58% | 32,500 |
| Dec 3, 2025 | 508.00 | 513.00 | 506.00 | 507.00 | 507.00 | 0.20% | 29,800 |
| Dec 2, 2025 | 518.00 | 519.00 | 506.00 | 506.00 | 506.00 | -1.94% | 32,100 |
| Dec 1, 2025 | 535.00 | 535.00 | 516.00 | 516.00 | 516.00 | -2.27% | 33,100 |