PLAID,Inc. - 4165.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,150	1,174	1,174	1,198	1,147	1.61M
August 15, 2025	1,183	1,155	1,155	1,237	1,136	3.83M
August 14, 2025	1,181	1,185	1,185	1,201	1,167	1.49M
August 13, 2025	1,195	1,188	1,188	1,198	1,171	588,900
August 12, 2025	1,216	1,195	1,195	1,222	1,181	691,100
August 08, 2025	1,222	1,204	1,204	1,222	1,200	460,800
August 07, 2025	1,196	1,217	1,217	1,217	1,190	369,500
August 06, 2025	1,195	1,204	1,204	1,212	1,177	625,500
August 05, 2025	1,190	1,203	1,203	1,209	1,176	619,500
August 04, 2025	1,158	1,170	1,170	1,202	1,157	634,100
August 01, 2025	1,160	1,185	1,185	1,189	1,154	437,200
July 31, 2025	1,163	1,163	1,163	1,172	1,153	497,000
July 30, 2025	1,146	1,150	1,150	1,151	1,130	231,400
July 29, 2025	1,149	1,146	1,146	1,151	1,133	391,500
July 28, 2025	1,169	1,161	1,161	1,179	1,151	451,400
July 25, 2025	1,155	1,165	1,165	1,170	1,145	464,400
July 24, 2025	1,160	1,153	1,153	1,164	1,139	505,400
July 23, 2025	1,138	1,148	1,148	1,159	1,132	436,000
July 22, 2025	1,134	1,139	1,139	1,162	1,129	697,000
July 18, 2025	1,151	1,129	1,129	1,179	1,124	685,900
July 17, 2025	1,114	1,151	1,151	1,165	1,113	945,100
July 16, 2025	1,110	1,103	1,103	1,117	1,096	324,800
July 15, 2025	1,134	1,110	1,110	1,155	1,105	975,100
July 14, 2025	1,083	1,120	1,120	1,148	1,083	1.23M
July 11, 2025	1,093	1,077	1,077	1,117	1,075	992,600
July 10, 2025	1,089	1,102	1,102	1,102	1,069	618,800
July 09, 2025	1,089	1,082	1,082	1,092	1,061	542,400
July 08, 2025	1,060	1,080	1,080	1,082	1,058	468,600
July 07, 2025	1,047	1,055	1,055	1,071	1,044	459,500
July 04, 2025	1,059	1,041	1,041	1,068	1,041	743,200
July 03, 2025	1,088	1,058	1,058	1,089	1,051	1.05M
July 02, 2025	1,100	1,090	1,090	1,131	1,090	1.18M
July 01, 2025	1,150	1,107	1,107	1,151	1,101	743,100
June 30, 2025	1,145	1,144	1,144	1,158	1,135	537,000
June 27, 2025	1,160	1,142	1,142	1,172	1,136	726,300
June 26, 2025	1,184	1,168	1,168	1,200	1,167	645,700
June 25, 2025	1,233	1,188	1,188	1,245	1,182	979,400
June 24, 2025	1,225	1,226	1,226	1,271	1,204	1.08M
June 23, 2025	1,242	1,227	1,227	1,242	1,196	927,100
June 20, 2025	1,277	1,276	1,276	1,289	1,251	772,800
June 19, 2025	1,275	1,276	1,276	1,303	1,261	939,800
June 18, 2025	1,221	1,265	1,265	1,309	1,221	1.44M
June 17, 2025	1,257	1,229	1,229	1,274	1,208	973,600
June 16, 2025	1,210	1,255	1,255	1,255	1,210	762,400
June 13, 2025	1,271	1,220	1,220	1,271	1,206	1M
June 12, 2025	1,250	1,260	1,260	1,276	1,244	649,900
June 11, 2025	1,283	1,244	1,244	1,289	1,230	1.18M
June 10, 2025	1,250	1,282	1,282	1,282	1,221	1.69M
June 09, 2025	1,188	1,228	1,228	1,239	1,182	1.44M
June 06, 2025	1,263	1,177	1,177	1,273	1,163	2.12M
June 05, 2025	1,230	1,271	1,271	1,304	1,220	2.24M
June 04, 2025	1,267	1,217	1,217	1,286	1,212	1.08M
June 03, 2025	1,207	1,254	1,254	1,268	1,191	1.45M
June 02, 2025	1,210	1,214	1,214	1,219	1,183	1.19M
May 30, 2025	1,203	1,224	1,224	1,229	1,161	2.1M
May 29, 2025	1,104	1,201	1,201	1,230	1,091	4.4M
May 28, 2025	1,139	1,100	1,100	1,154	1,098	1.51M
May 27, 2025	1,140	1,136	1,136	1,168	1,131	1.17M
May 26, 2025	1,118	1,135	1,135	1,165	1,085	1.47M
May 23, 2025	1,081	1,131	1,131	1,157	1,076	2.36M

PLAID,Inc. (4165.T) JPX