PLAID Inc.(JP:4165)
Â¥741.00+3.00 (+0.41%)
JP:4165
PLAID Inc. historical prices
Â¥741.00
At close:+3.00 (+0.41%)
Want to see JP:4165 full AI Analyst Report?
PLAID Inc. (4165) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 740.00 | 757.00 | 736.00 | 741.00 | 741.00 | +0.41% | 329,800 | 1.05 |
| Nov 11, 2026 | 750.00 | 757.00 | 735.00 | 738.00 | 738.00 | -2.89% | 222,800 | 0.62 |
| Nov 10, 2026 | 728.00 | 764.00 | 719.00 | 760.00 | 760.00 | +11.60% | 210,100 | 0.59 |
| Nov 09, 2026 | 691.00 | 724.00 | 686.00 | 718.00 | 718.00 | +5.43% | 225,800 | 0.63 |
| Nov 06, 2026 | 672.00 | 691.00 | 668.00 | 681.00 | 681.00 | -5.15% | 355,300 | 1.00 |
| Nov 05, 2026 | 730.00 | 753.00 | 716.00 | 718.00 | 718.00 | -0.42% | 203,300 | 0.57 |
| Nov 04, 2026 | 728.00 | 728.00 | 707.00 | 721.00 | 721.00 | -1.64% | 259,600 | 0.74 |
| Nov 03, 2026 | 733.00 | 758.00 | 729.00 | 733.00 | 733.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 750.00 | 758.00 | 729.00 | 733.00 | 733.00 | -2.01% | 211,700 | 0.60 |
| Oct 30, 2026 | 745.00 | 762.00 | 739.00 | 748.00 | 748.00 | +0.40% | 200,000 | 0.56 |
| Oct 29, 2026 | 756.00 | 760.00 | 726.00 | 745.00 | 745.00 | -1.72% | 223,400 | 0.63 |
| Oct 28, 2026 | 750.00 | 773.00 | 746.00 | 758.00 | 758.00 | +2.02% | 293,600 | 0.82 |
| Oct 27, 2026 | 739.00 | 752.00 | 721.00 | 743.00 | 743.00 | +1.09% | 178,200 | 0.50 |
| Oct 26, 2026 | 753.00 | 760.00 | 717.00 | 735.00 | 735.00 | -2.26% | 332,900 | 0.93 |
| Oct 23, 2026 | 765.00 | 769.00 | 735.00 | 752.00 | 752.00 | -2.34% | 317,600 | 0.90 |
| Oct 22, 2026 | 774.00 | 806.00 | 767.00 | 770.00 | 770.00 | -0.65% | 343,500 | 0.97 |
| Oct 21, 2026 | 765.00 | 793.00 | 754.00 | 775.00 | 775.00 | +2.92% | 322,000 | 0.92 |
| Oct 20, 2026 | 775.00 | 775.00 | 743.00 | 753.00 | 753.00 | -1.83% | 215,300 | 0.61 |
| Oct 19, 2026 | 767.00 | 780.00 | 763.00 | 767.00 | 767.00 | -0.52% | 234,500 | 0.66 |
| Oct 16, 2026 | 757.00 | 787.00 | 757.00 | 771.00 | 771.00 | +1.85% | 339,700 | 0.96 |
| Oct 15, 2026 | 737.00 | 768.00 | 736.00 | 757.00 | 757.00 | +0.66% | 351,800 | 1.01 |
| Oct 14, 2026 | 744.00 | 756.00 | 731.00 | 752.00 | 752.00 | -0.40% | 185,900 | 0.53 |
| Oct 13, 2026 | 741.00 | 772.00 | 741.00 | 755.00 | 755.00 | +2.72% | 444,400 | 1.28 |
| Oct 12, 2026 | 735.00 | 735.00 | 704.00 | 735.00 | 735.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 704.00 | 735.00 | 704.00 | 735.00 | 735.00 | +3.96% | 192,900 | 0.53 |
| Oct 08, 2026 | 711.00 | 717.00 | 701.00 | 707.00 | 707.00 | -0.98% | 125,000 | 0.34 |
| Oct 07, 2026 | 726.00 | 737.00 | 709.00 | 714.00 | 714.00 | -1.65% | 156,100 | 0.42 |
| Oct 06, 2026 | 713.00 | 746.00 | 713.00 | 726.00 | 726.00 | +2.11% | 397,900 | 1.08 |
| Oct 05, 2026 | 714.00 | 721.00 | 699.00 | 711.00 | 711.00 | +0.57% | 304,800 | 0.82 |
| Oct 02, 2026 | 700.00 | 711.00 | 693.00 | 707.00 | 707.00 | +1.87% | 280,100 | 0.74 |
| Oct 01, 2026 | 680.00 | 697.00 | 680.00 | 694.00 | 694.00 | +2.81% | 193,900 | 0.50 |
| Sep 30, 2026 | 655.00 | 680.00 | 650.00 | 675.00 | 675.00 | +2.90% | 242,600 | 0.61 |
| Sep 29, 2026 | 670.00 | 681.00 | 654.00 | 656.00 | 656.00 | -2.67% | 237,600 | 0.59 |
| Sep 28, 2026 | 663.00 | 679.00 | 650.00 | 674.00 | 674.00 | +0.75% | 456,600 | 1.13 |
| Sep 25, 2026 | 671.00 | 674.00 | 663.00 | 669.00 | 669.00 | -2.05% | 144,200 | 0.36 |
| Sep 24, 2026 | 684.00 | 696.00 | 678.00 | 683.00 | 683.00 | +1.19% | 288,000 | 0.71 |
| Sep 23, 2026 | 665.00 | 683.00 | 654.00 | 675.00 | 675.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 665.00 | 683.00 | 654.00 | 675.00 | 675.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 665.00 | 683.00 | 654.00 | 675.00 | 675.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 665.00 | 683.00 | 654.00 | 675.00 | 675.00 | +2.90% | 256,100 | 0.61 |
| Sep 17, 2026 | 649.00 | 664.00 | 648.00 | 656.00 | 656.00 | +0.92% | 172,100 | 0.40 |
| Sep 16, 2026 | 653.00 | 660.00 | 643.00 | 650.00 | 650.00 | -0.91% | 128,300 | 0.30 |
| Sep 15, 2026 | 645.00 | 662.00 | 636.00 | 656.00 | 656.00 | +2.82% | 285,900 | 0.66 |
| Sep 14, 2026 | 629.00 | 647.00 | 628.00 | 638.00 | 638.00 | +1.43% | 243,700 | 0.54 |
| Sep 11, 2026 | 635.00 | 646.00 | 620.00 | 629.00 | 629.00 | -3.23% | 278,400 | 0.61 |
| Sep 10, 2026 | 627.00 | 657.00 | 627.00 | 650.00 | 650.00 | +2.04% | 268,600 | 0.58 |
| Sep 09, 2026 | 645.00 | 648.00 | 632.00 | 637.00 | 637.00 | -2.75% | 616,100 | 1.33 |
| Sep 08, 2026 | 680.00 | 688.00 | 655.00 | 655.00 | 655.00 | -3.82% | 451,800 | 0.98 |
| Sep 07, 2026 | 722.00 | 722.00 | 681.00 | 681.00 | 681.00 | -7.60% | 506,000 | 1.09 |
| Sep 04, 2026 | 725.00 | 749.00 | 725.00 | 737.00 | 737.00 | +3.95% | 486,500 | 1.05 |
