PLAID,Inc. (4165.T) JPX

Currency In JPY

4165.T Historical Return

If you invested ¥1000 in PLAID,Inc. (4165.T) since IPO date, it would be worth ¥171.39 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥202.9, while ¥1000 invested 1 year ago would be worth ¥588.4. This corresponds to total returns of -82.86%, -79.71%, -41.16%, respectively, with annualized returns of -26.47%, -27.31%, -41.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4165.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	635	629	629	646	620	278,400
September 10, 2026	627	650	650	657	627	268,600
September 09, 2026	645	637	637	648	632	616,100
September 08, 2026	680	655	655	688	655	451,800
September 07, 2026	722	681	681	722	681	506,000
September 04, 2026	725	737	737	749	725	486,500
September 03, 2026	700	709	709	724	700	468,700
September 02, 2026	683	701	701	702	676	497,400
September 01, 2026	736	712	712	750	711	449,700
August 31, 2026	730	744	744	758	725	410,000
August 28, 2026	703	736	736	739	703	598,300
August 27, 2026	697	685	685	701	680	268,900
August 26, 2026	688	687	687	701	678	359,200
August 25, 2026	716	688	688	716	678	641,200
August 24, 2026	727	716	716	754	713	396,900
August 21, 2026	754	734	734	756	720	482,600
August 20, 2026	731	748	748	758	725	692,100
August 19, 2026	722	705	705	733	697	552,300
August 18, 2026	697	723	723	729	692	733,700
August 17, 2026	673	699	699	702	672	889,300
August 14, 2026	604	683	683	690	603	2.92M
August 13, 2026	591	594	594	612	588	312,300
August 12, 2026	609	607	607	612	603	230,000
August 10, 2026	595	602	602	609	583	238,000
August 07, 2026	590	585	585	590	579	141,500
August 06, 2026	571	585	585	587	565	258,000
August 05, 2026	568	578	578	578	562	162,200
August 04, 2026	578	560	560	578	556	288,000
August 03, 2026	581	583	583	592	565	178,600
July 31, 2026	578	578	578	596	568	313,300
July 30, 2026	592	588	588	598	578	260,500
July 29, 2026	574	582	582	585	560	312,300
July 28, 2026	572	566	566	577	565	147,100
July 27, 2026	552	572	572	574	550	216,600
July 24, 2026	550	542	542	552	533	215,300
July 23, 2026	557	553	553	557	541	268,200
July 22, 2026	588	567	567	589	567	289,700
July 21, 2026	585	597	597	612	585	326,000
July 17, 2026	587	582	582	590	573	337,200
July 16, 2026	590	590	590	609	587	362,000
July 15, 2026	593	587	587	595	574	406,900
July 14, 2026	560	603	603	605	555	863,000
July 13, 2026	555	554	554	559	547	281,500
July 10, 2026	548	556	556	565	541	298,600
July 09, 2026	525	541	541	550	525	299,900
July 08, 2026	537	530	530	538	524	420,300
July 07, 2026	556	557	557	572	551	961,400
July 06, 2026	550	516	516	551	510	648,000
July 03, 2026	527	549	549	558	527	919,000
July 02, 2026	505	520	520	525	497	451,500
July 01, 2026	480	500	500	506	476	492,900
June 30, 2026	490	488	488	490	471	202,800
June 29, 2026	458	486	486	486	457	444,600
June 26, 2026	450	446	446	455	441	217,500
June 25, 2026	455	451	451	460	444	210,900
June 24, 2026	444	457	457	465	444	268,700
June 23, 2026	446	443	443	453	442	354,600
June 22, 2026	445	451	451	464	442	556,700
June 19, 2026	451	453	453	453	440	429,800
June 18, 2026	447	451	451	463	432	619,300