PLAID,Inc. (TYO:4165)
Japan
· Delayed Price · Currency is JPY 539.00
+7.00 (1.32%)
Apr 28, 2026, 3:30 PM JST
PLAID,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 540.00 | 544.00 | 529.00 | 539.00 | 539.00 | 1.32% | 398,100 |
| Apr 27, 2026 | 536.00 | 539.00 | 526.00 | 532.00 | 532.00 | -2.56% | 422,500 |
| Apr 24, 2026 | 530.00 | 552.00 | 528.00 | 546.00 | 546.00 | -2.33% | 642,500 |
| Apr 23, 2026 | 571.00 | 573.00 | 550.00 | 559.00 | 559.00 | -2.95% | 570,300 |
| Apr 22, 2026 | 603.00 | 606.00 | 576.00 | 576.00 | 576.00 | -7.40% | 733,800 |
| Apr 21, 2026 | 647.00 | 656.00 | 621.00 | 622.00 | 622.00 | -4.16% | 338,400 |
| Apr 20, 2026 | 641.00 | 651.00 | 621.00 | 649.00 | 649.00 | 0.93% | 373,700 |
| Apr 17, 2026 | 639.00 | 646.00 | 635.00 | 643.00 | 643.00 | 0.47% | 282,800 |
| Apr 16, 2026 | 625.00 | 643.00 | 623.00 | 640.00 | 640.00 | 4.40% | 576,500 |
| Apr 15, 2026 | 590.00 | 614.00 | 589.00 | 613.00 | 613.00 | 5.15% | 464,000 |
| Apr 14, 2026 | 575.00 | 585.00 | 572.00 | 583.00 | 583.00 | 3.92% | 306,000 |
| Apr 13, 2026 | 561.00 | 564.00 | 551.00 | 561.00 | 561.00 | -3.11% | 384,700 |
| Apr 10, 2026 | 595.00 | 599.00 | 576.00 | 579.00 | 579.00 | -5.08% | 360,500 |
| Apr 9, 2026 | 611.00 | 614.00 | 602.00 | 610.00 | 610.00 | -2.56% | 215,900 |
| Apr 8, 2026 | 608.00 | 627.00 | 605.00 | 626.00 | 626.00 | 5.03% | 357,700 |
| Apr 7, 2026 | 590.00 | 605.00 | 590.00 | 596.00 | 596.00 | -0.33% | 194,300 |
| Apr 6, 2026 | 585.00 | 598.00 | 583.00 | 598.00 | 598.00 | 1.18% | 168,800 |
| Apr 3, 2026 | 597.00 | 609.00 | 588.00 | 591.00 | 591.00 | -0.17% | 145,300 |
| Apr 2, 2026 | 606.00 | 614.00 | 582.00 | 592.00 | 592.00 | -1.17% | 367,100 |
| Apr 1, 2026 | 590.00 | 600.00 | 587.00 | 599.00 | 599.00 | 3.81% | 226,400 |
| Mar 31, 2026 | 590.00 | 594.00 | 573.00 | 577.00 | 577.00 | 1.05% | 197,500 |
| Mar 30, 2026 | 585.00 | 585.00 | 558.00 | 571.00 | 571.00 | -2.56% | 270,700 |
| Mar 27, 2026 | 573.00 | 588.00 | 564.00 | 586.00 | 586.00 | 2.27% | 243,600 |
| Mar 26, 2026 | 592.00 | 597.00 | 569.00 | 573.00 | 573.00 | -3.05% | 183,300 |
| Mar 25, 2026 | 577.00 | 596.00 | 577.00 | 591.00 | 591.00 | 1.37% | 255,300 |
| Mar 24, 2026 | 600.00 | 605.00 | 571.00 | 583.00 | 583.00 | 0.69% | 215,300 |
| Mar 23, 2026 | 591.00 | 592.00 | 573.00 | 579.00 | 579.00 | -3.82% | 302,800 |
| Mar 19, 2026 | 601.00 | 637.00 | 594.00 | 602.00 | 602.00 | -1.31% | 314,000 |
| Mar 18, 2026 | 614.00 | 622.00 | 599.00 | 610.00 | 610.00 | 1.67% | 143,900 |
| Mar 17, 2026 | 613.00 | 614.00 | 594.00 | 600.00 | 600.00 | -0.50% | 185,500 |
| Mar 16, 2026 | 610.00 | 617.00 | 592.00 | 603.00 | 603.00 | -1.47% | 313,600 |
| Mar 13, 2026 | 609.00 | 626.00 | 609.00 | 612.00 | 612.00 | -0.81% | 217,400 |
| Mar 12, 2026 | 625.00 | 629.00 | 605.00 | 617.00 | 617.00 | -0.64% | 308,000 |
| Mar 11, 2026 | 626.00 | 635.00 | 617.00 | 621.00 | 621.00 | -1.11% | 393,600 |
| Mar 10, 2026 | 606.00 | 628.00 | 603.00 | 628.00 | 628.00 | 2.28% | 565,600 |
| Mar 9, 2026 | 584.00 | 626.00 | 576.00 | 614.00 | 614.00 | 1.66% | 1,130,600 |
| 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% | 1,668,100 |
| 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% | 850,500 |
| 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 |