Paycloud Holdings Inc.(JP:4015)
Â¥349.00-5.00 (-1.41%)
JP:4015
Paycloud Holdings Inc. historical prices
Â¥349.00
At close:-5.00 (-1.41%)
Want to see JP:4015 full AI Analyst Report?
Paycloud Holdings Inc. (4015) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 356.00 | 357.00 | 344.00 | 349.00 | 349.00 | -1.41% | 60,300 | 1.60 |
| Nov 11, 2026 | 358.00 | 358.00 | 338.00 | 354.00 | 354.00 | -1.94% | 79,900 | 2.16 |
| Nov 10, 2026 | 337.00 | 364.00 | 332.00 | 361.00 | 361.00 | +16.83% | 110,000 | 3.08 |
| Nov 09, 2026 | 341.00 | 341.00 | 319.00 | 330.00 | 330.00 | +6.80% | 124,100 | 3.63 |
| Nov 06, 2026 | 349.00 | 350.00 | 302.00 | 309.00 | 309.00 | -13.45% | 349,500 | 12.19 |
| Nov 05, 2026 | 396.00 | 400.00 | 355.00 | 357.00 | 357.00 | -12.71% | 220,800 | 8.69 |
| Nov 04, 2026 | 425.00 | 439.00 | 409.00 | 409.00 | 409.00 | -16.36% | 152,000 | 6.51 |
| Nov 03, 2026 | 489.00 | 519.00 | 484.00 | 489.00 | 489.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 518.00 | 519.00 | 484.00 | 489.00 | 489.00 | -6.50% | 63,000 | 2.77 |
| Oct 30, 2026 | 528.00 | 535.00 | 518.00 | 523.00 | 523.00 | -2.24% | 20,300 | 0.89 |
| Oct 29, 2026 | 533.00 | 535.00 | 517.00 | 535.00 | 535.00 | +0.38% | 30,100 | 1.31 |
| Oct 28, 2026 | 522.00 | 533.00 | 519.00 | 533.00 | 533.00 | +1.72% | 17,100 | 0.75 |
| Oct 27, 2026 | 523.00 | 525.00 | 518.00 | 524.00 | 524.00 | -1.13% | 16,600 | 0.71 |
| Oct 26, 2026 | 531.00 | 532.00 | 520.00 | 530.00 | 530.00 | -0.56% | 30,200 | 1.29 |
| Oct 23, 2026 | 533.00 | 545.00 | 525.00 | 533.00 | 533.00 | -1.48% | 42,400 | 1.83 |
| Oct 22, 2026 | 522.00 | 543.00 | 522.00 | 541.00 | 541.00 | +2.66% | 16,000 | 0.68 |
| Oct 21, 2026 | 511.00 | 529.00 | 511.00 | 527.00 | 527.00 | +3.13% | 20,500 | 0.88 |
| Oct 20, 2026 | 525.00 | 535.00 | 511.00 | 511.00 | 511.00 | -3.40% | 19,100 | 0.80 |
| Oct 19, 2026 | 532.00 | 538.00 | 518.00 | 529.00 | 529.00 | -0.94% | 21,200 | 0.89 |
| Oct 16, 2026 | 520.00 | 542.00 | 513.00 | 534.00 | 534.00 | +2.69% | 20,100 | 0.84 |
| Oct 15, 2026 | 550.00 | 555.00 | 516.00 | 520.00 | 520.00 | -6.14% | 89,800 | 3.97 |
| Oct 14, 2026 | 540.00 | 555.00 | 538.00 | 554.00 | 554.00 | +2.97% | 50,000 | 2.18 |
| Oct 13, 2026 | 535.00 | 541.00 | 534.00 | 538.00 | 538.00 | +0.56% | 17,900 | 0.75 |
| Oct 12, 2026 | 535.00 | 538.00 | 528.00 | 535.00 | 535.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 534.00 | 538.00 | 528.00 | 535.00 | 535.00 | +0.38% | 16,700 | 0.61 |
| Oct 08, 2026 | 527.00 | 535.00 | 527.00 | 533.00 | 533.00 | +0.57% | 12,800 | 0.46 |
| Oct 07, 2026 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | -0.38% | 27,400 | 0.97 |
| Oct 06, 2026 | 518.00 | 534.00 | 512.00 | 532.00 | 532.00 | +2.70% | 38,900 | 1.40 |
| Oct 05, 2026 | 524.00 | 524.00 | 505.00 | 518.00 | 518.00 | -0.58% | 24,500 | 0.88 |
| Oct 02, 2026 | 518.00 | 523.00 | 501.00 | 521.00 | 521.00 | -0.76% | 31,600 | 1.14 |
| Oct 01, 2026 | 513.00 | 525.00 | 506.00 | 525.00 | 525.00 | +2.94% | 20,200 | 0.73 |
| Sep 30, 2026 | 523.00 | 523.00 | 508.00 | 510.00 | 510.00 | -1.16% | 17,100 | 0.62 |
| Sep 29, 2026 | 518.00 | 518.00 | 511.00 | 516.00 | 516.00 | -0.39% | 25,900 | 0.94 |
| Sep 28, 2026 | 527.00 | 527.00 | 514.00 | 518.00 | 518.00 | -0.77% | 23,600 | 0.85 |
| Sep 25, 2026 | 521.00 | 528.00 | 518.00 | 522.00 | 522.00 | +0.58% | 20,900 | 0.75 |
| Sep 24, 2026 | 521.00 | 528.00 | 516.00 | 519.00 | 519.00 | -0.38% | 20,500 | 0.73 |
| Sep 23, 2026 | 520.00 | 526.00 | 509.00 | 521.00 | 521.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 520.00 | 526.00 | 509.00 | 521.00 | 521.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 520.00 | 526.00 | 509.00 | 521.00 | 521.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 520.00 | 526.00 | 509.00 | 521.00 | 521.00 | +0.19% | 22,300 | 0.77 |
| Sep 17, 2026 | 515.00 | 530.00 | 511.00 | 520.00 | 520.00 | +0.97% | 44,600 | 1.55 |
| Sep 16, 2026 | 518.00 | 518.00 | 512.00 | 515.00 | 515.00 | -0.58% | 7,700 | 0.26 |
| Sep 15, 2026 | 512.00 | 520.00 | 505.00 | 518.00 | 518.00 | +1.57% | 15,500 | 0.52 |
| Sep 14, 2026 | 498.00 | 511.00 | 495.00 | 510.00 | 510.00 | +1.59% | 17,300 | 0.56 |
| Sep 11, 2026 | 509.00 | 509.00 | 490.00 | 502.00 | 502.00 | -1.38% | 38,700 | 1.27 |
| Sep 10, 2026 | 507.00 | 510.00 | 502.00 | 509.00 | 509.00 | -0.20% | 18,000 | 0.59 |
| Sep 09, 2026 | 513.00 | 514.00 | 509.00 | 510.00 | 510.00 | -0.20% | 10,000 | 0.32 |
| Sep 08, 2026 | 508.00 | 514.00 | 508.00 | 511.00 | 511.00 | -0.78% | 10,700 | 0.34 |
| Sep 07, 2026 | 522.00 | 522.00 | 512.00 | 515.00 | 515.00 | -0.77% | 14,300 | 0.46 |
| Sep 04, 2026 | 518.00 | 522.00 | 514.00 | 519.00 | 519.00 | +0.19% | 11,100 | 0.35 |
