PLAID,Inc. (TYO:4165)
Japan
· Delayed Price · Currency is JPY 614.00
+10.00 (1.66%)
Mar 9, 2026, 3:30 PM JST
PLAID,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 584.00 | 626.00 | 576.00 | 617.00 | - | 2.15% | 893,800 |
| Mar 6, 2026 | 565.00 | 610.00 | 565.00 | 604.00 | 604.00 | 8.05% | 1,006,000 |
| Mar 5, 2026 | 546.00 | 562.00 | 544.00 | 559.00 | 559.00 | 6.27% | 510,200 |
| Mar 4, 2026 | 533.00 | 545.00 | 519.00 | 526.00 | 526.00 | 0.57% | 570,300 |
| Mar 3, 2026 | 551.00 | 556.00 | 523.00 | 523.00 | 523.00 | -5.60% | 522,000 |
| Mar 2, 2026 | 570.00 | 575.00 | 545.00 | 554.00 | 554.00 | -2.64% | 656,200 |
| Feb 27, 2026 | 521.00 | 572.00 | 521.00 | 569.00 | 569.00 | 10.06% | 1,331,900 |
| Feb 26, 2026 | 508.00 | 518.00 | 505.00 | 517.00 | 517.00 | 2.99% | 576,100 |
| Feb 25, 2026 | 509.00 | 518.00 | 498.00 | 502.00 | 502.00 | 1.41% | 664,000 |
| Feb 24, 2026 | 499.00 | 521.00 | 495.00 | 495.00 | 495.00 | -1.59% | 1,064,900 |
| Feb 20, 2026 | 515.00 | 515.00 | 500.00 | 503.00 | 503.00 | -3.64% | 668,700 |
| Feb 19, 2026 | 519.00 | 527.00 | 505.00 | 522.00 | 522.00 | 0.97% | 800,000 |
| Feb 18, 2026 | 526.00 | 530.00 | 511.00 | 517.00 | 517.00 | -0.58% | 659,100 |
| Feb 17, 2026 | 518.00 | 527.00 | 502.00 | 520.00 | 520.00 | -2.44% | 1,321,700 |
| Feb 16, 2026 | 564.00 | 570.00 | 521.00 | 533.00 | 533.00 | -5.50% | 1,962,800 |
| Feb 13, 2026 | 590.00 | 592.00 | 564.00 | 564.00 | 564.00 | -21.01% | 1,658,600 |
| Feb 12, 2026 | 729.00 | 736.00 | 702.00 | 714.00 | 714.00 | -3.12% | 853,600 |
| Feb 10, 2026 | 718.00 | 743.00 | 715.00 | 737.00 | 737.00 | 2.65% | 401,200 |
| Feb 9, 2026 | 729.00 | 735.00 | 715.00 | 718.00 | 718.00 | 0.56% | 304,100 |
| Feb 6, 2026 | 721.00 | 724.00 | 700.00 | 714.00 | 714.00 | -2.33% | 386,500 |
| Feb 5, 2026 | 709.00 | 745.00 | 707.00 | 731.00 | 731.00 | 2.96% | 444,100 |
| Feb 4, 2026 | 731.00 | 734.00 | 708.00 | 710.00 | 710.00 | -4.83% | 550,000 |
| Feb 3, 2026 | 737.00 | 751.00 | 730.00 | 746.00 | 746.00 | 3.32% | 377,300 |
| Feb 2, 2026 | 757.00 | 759.00 | 722.00 | 722.00 | 722.00 | -5.50% | 678,800 |
| Jan 30, 2026 | 776.00 | 776.00 | 757.00 | 764.00 | 764.00 | -2.68% | 455,600 |
| Jan 29, 2026 | 789.00 | 790.00 | 776.00 | 785.00 | 785.00 | -0.51% | 191,400 |
| Jan 28, 2026 | 792.00 | 793.00 | 778.00 | 789.00 | 789.00 | -1.00% | 384,800 |
| Jan 27, 2026 | 802.00 | 805.00 | 791.00 | 797.00 | 797.00 | -0.62% | 228,400 |
| Jan 26, 2026 | 816.00 | 816.00 | 800.00 | 802.00 | 802.00 | -2.67% | 330,500 |
| Jan 23, 2026 | 825.00 | 828.00 | 816.00 | 824.00 | 824.00 | 0.12% | 194,500 |
| Jan 22, 2026 | 823.00 | 826.00 | 813.00 | 823.00 | 823.00 | 0.12% | 240,600 |
| Jan 21, 2026 | 824.00 | 830.00 | 813.00 | 822.00 | 822.00 | -3.07% | 439,600 |
| Jan 20, 2026 | 855.00 | 866.00 | 847.00 | 848.00 | 848.00 | -0.93% | 283,700 |
| Jan 19, 2026 | 860.00 | 864.00 | 848.00 | 856.00 | 856.00 | -0.93% | 245,500 |
| Jan 16, 2026 | 869.00 | 879.00 | 850.00 | 864.00 | 864.00 | -0.35% | 439,300 |
| Jan 15, 2026 | 833.00 | 869.00 | 833.00 | 867.00 | 867.00 | 3.46% | 404,300 |
| Jan 14, 2026 | 853.00 | 864.00 | 833.00 | 838.00 | 838.00 | -1.76% | 415,100 |
| Jan 13, 2026 | 861.00 | 865.00 | 843.00 | 853.00 | 853.00 | -1.04% | 459,900 |
| Jan 9, 2026 | 852.00 | 864.00 | 844.00 | 862.00 | 862.00 | 1.29% | 395,400 |
| Jan 8, 2026 | 834.00 | 855.00 | 829.00 | 851.00 | 851.00 | 3.15% | 441,300 |
| Jan 7, 2026 | 823.00 | 833.00 | 814.00 | 825.00 | 825.00 | -0.48% | 235,900 |
| Jan 6, 2026 | 810.00 | 832.00 | 809.00 | 829.00 | 829.00 | 3.11% | 293,300 |
| Jan 5, 2026 | 810.00 | 810.00 | 795.00 | 804.00 | 804.00 | -0.86% | 378,900 |
| Dec 30, 2025 | 830.00 | 830.00 | 806.00 | 811.00 | 811.00 | -2.41% | 343,000 |
| Dec 29, 2025 | 835.00 | 840.00 | 822.00 | 831.00 | 831.00 | 0.73% | 339,800 |
| Dec 26, 2025 | 844.00 | 844.00 | 818.00 | 825.00 | 825.00 | -1.20% | 540,800 |
| Dec 25, 2025 | 816.00 | 840.00 | 810.00 | 835.00 | 835.00 | 2.45% | 421,600 |
| Dec 24, 2025 | 817.00 | 828.00 | 809.00 | 815.00 | 815.00 | - | 310,800 |
| Dec 23, 2025 | 812.00 | 822.00 | 811.00 | 815.00 | 815.00 | 0.49% | 219,500 |
| Dec 22, 2025 | 815.00 | 828.00 | 800.00 | 811.00 | 811.00 | - | 316,000 |
| Dec 19, 2025 | 798.00 | 825.00 | 798.00 | 811.00 | 811.00 | 1.50% | 341,500 |
| Dec 18, 2025 | 800.00 | 809.00 | 795.00 | 799.00 | 799.00 | -0.75% | 189,500 |
| Dec 17, 2025 | 807.00 | 816.00 | 792.00 | 805.00 | 805.00 | -0.49% | 318,500 |
| Dec 16, 2025 | 823.00 | 829.00 | 800.00 | 809.00 | 809.00 | -3.11% | 463,600 |
| Dec 15, 2025 | 791.00 | 835.00 | 791.00 | 835.00 | 835.00 | 5.56% | 578,700 |
| Dec 12, 2025 | 786.00 | 798.00 | 781.00 | 791.00 | 791.00 | 0.64% | 283,300 |
| Dec 11, 2025 | 781.00 | 793.00 | 773.00 | 786.00 | 786.00 | 0.13% | 379,700 |
| Dec 10, 2025 | 795.00 | 801.00 | 783.00 | 785.00 | 785.00 | - | 293,400 |
| Dec 9, 2025 | 825.00 | 826.00 | 779.00 | 785.00 | 785.00 | -5.76% | 807,000 |
| Dec 8, 2025 | 830.00 | 853.00 | 830.00 | 833.00 | 833.00 | 3.09% | 590,400 |
| Dec 5, 2025 | 799.00 | 829.00 | 796.00 | 808.00 | 808.00 | 1.89% | 564,300 |
| Dec 4, 2025 | 770.00 | 802.00 | 769.00 | 793.00 | 793.00 | 3.80% | 533,600 |
| Dec 3, 2025 | 768.00 | 779.00 | 758.00 | 764.00 | 764.00 | 0.13% | 616,400 |
| Dec 2, 2025 | 782.00 | 790.00 | 763.00 | 763.00 | 763.00 | -3.54% | 938,200 |
| Dec 1, 2025 | 813.00 | 814.00 | 790.00 | 791.00 | 791.00 | -2.59% | 562,200 |
| Nov 28, 2025 | 824.00 | 826.00 | 810.00 | 812.00 | 812.00 | -0.85% | 366,800 |
| Nov 27, 2025 | 807.00 | 828.00 | 804.00 | 819.00 | 819.00 | 1.11% | 396,000 |
| Nov 26, 2025 | 822.00 | 825.00 | 808.00 | 810.00 | 810.00 | -1.10% | 434,800 |
| Nov 25, 2025 | 847.00 | 847.00 | 818.00 | 819.00 | 819.00 | -2.15% | 523,800 |
| Nov 21, 2025 | 795.00 | 842.00 | 788.00 | 837.00 | 837.00 | 3.08% | 773,100 |
| Nov 20, 2025 | 847.00 | 859.00 | 811.00 | 812.00 | 812.00 | -2.99% | 612,000 |
| Nov 19, 2025 | 825.00 | 846.00 | 813.00 | 837.00 | 837.00 | 2.57% | 794,400 |
| Nov 18, 2025 | 825.00 | 838.00 | 802.00 | 816.00 | 816.00 | -2.04% | 840,700 |
| Nov 17, 2025 | 846.00 | 853.00 | 812.00 | 833.00 | 833.00 | -1.77% | 1,216,400 |
| Nov 14, 2025 | 910.00 | 916.00 | 842.00 | 848.00 | 848.00 | -6.81% | 2,185,100 |
| Nov 13, 2025 | 995.00 | 995.00 | 893.00 | 910.00 | 910.00 | -13.74% | 3,682,500 |
| Nov 12, 2025 | 1,026.00 | 1,062.00 | 1,017.00 | 1,055.00 | 1,055.00 | 3.63% | 1,385,600 |
| Nov 11, 2025 | 1,017.00 | 1,023.00 | 1,007.00 | 1,018.00 | 1,018.00 | 0.39% | 416,900 |
| Nov 10, 2025 | 1,002.00 | 1,020.00 | 995.00 | 1,014.00 | 1,014.00 | 4.32% | 487,700 |
| Nov 7, 2025 | 969.00 | 972.00 | 958.00 | 972.00 | 972.00 | 0.93% | 182,900 |
| Nov 6, 2025 | 985.00 | 991.00 | 960.00 | 963.00 | 963.00 | -1.53% | 251,800 |
| Nov 5, 2025 | 970.00 | 978.00 | 945.00 | 978.00 | 978.00 | 0.72% | 388,600 |
| Nov 4, 2025 | 987.00 | 987.00 | 960.00 | 971.00 | 971.00 | -1.52% | 287,600 |
| Oct 31, 2025 | 977.00 | 998.00 | 973.00 | 986.00 | 986.00 | 2.28% | 298,500 |
| Oct 30, 2025 | 958.00 | 978.00 | 958.00 | 964.00 | 964.00 | 0.21% | 213,100 |
| Oct 29, 2025 | 987.00 | 991.00 | 962.00 | 962.00 | 962.00 | -2.63% | 219,700 |
| Oct 28, 2025 | 998.00 | 1,000.00 | 985.00 | 988.00 | 988.00 | -1.00% | 135,800 |
| Oct 27, 2025 | 995.00 | 1,015.00 | 993.00 | 998.00 | 998.00 | 0.81% | 186,300 |
| Oct 24, 2025 | 1,008.00 | 1,008.00 | 989.00 | 990.00 | 990.00 | -1.69% | 234,900 |
| Oct 23, 2025 | 1,010.00 | 1,020.00 | 1,004.00 | 1,007.00 | 1,007.00 | -1.08% | 181,000 |
| Oct 22, 2025 | 1,025.00 | 1,035.00 | 1,015.00 | 1,018.00 | 1,018.00 | -0.10% | 221,900 |
| Oct 21, 2025 | 1,021.00 | 1,025.00 | 995.00 | 1,019.00 | 1,019.00 | 0.89% | 431,400 |
| Oct 20, 2025 | 973.00 | 1,014.00 | 972.00 | 1,010.00 | 1,010.00 | 5.76% | 477,100 |
| Oct 17, 2025 | 964.00 | 966.00 | 946.00 | 955.00 | 955.00 | -1.04% | 219,700 |
| Oct 16, 2025 | 980.00 | 989.00 | 958.00 | 965.00 | 965.00 | -0.82% | 205,000 |
| Oct 15, 2025 | 958.00 | 978.00 | 949.00 | 973.00 | 973.00 | 3.18% | 249,400 |
| Oct 14, 2025 | 959.00 | 970.00 | 937.00 | 943.00 | 943.00 | -3.68% | 534,300 |
| Oct 10, 2025 | 981.00 | 994.00 | 977.00 | 979.00 | 979.00 | -1.21% | 217,500 |
| Oct 9, 2025 | 1,002.00 | 1,006.00 | 983.00 | 991.00 | 991.00 | -0.80% | 207,500 |
| Oct 8, 2025 | 1,010.00 | 1,017.00 | 997.00 | 999.00 | 999.00 | -1.48% | 229,700 |