tiprankstipranks
Trending News
More News >
Paycloud Holdings Inc. (JP:4015)
:4015
Japanese Market
Advertisement

Paycloud Holdings Inc. (4015) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2025
694.00
707.00
685.00
686.00
686.00
+0.29%
75,400
0.44
Sep 05, 2025
688.00
693.00
678.00
684.00
684.00
+0.59%
75,300
0.43
Sep 04, 2025
683.00
687.00
673.00
680.00
680.00
-0.73%
117,000
0.68
Sep 03, 2025
709.00
711.00
685.00
685.00
685.00
-3.79%
198,300
1.16
Sep 02, 2025
722.00
724.00
708.00
712.00
712.00
-1.25%
106,500
0.62
Sep 01, 2025
715.00
725.00
704.00
721.00
721.00
-0.55%
152,900
0.90
Aug 29, 2025
743.00
748.00
722.00
725.00
725.00
-3.33%
174,100
1.03
Aug 28, 2025
753.00
765.00
748.00
750.00
750.00
-3.72%
182,100
1.08
Aug 27, 2025
794.00
794.00
775.00
779.00
779.00
-0.51%
230,900
1.38
Aug 26, 2025
792.00
796.00
780.00
783.00
783.00
-0.63%
129,800
0.78
Aug 25, 2025
797.00
802.00
785.00
788.00
788.00
+2.74%
223,800
1.35
Aug 22, 2025
762.00
775.00
753.00
767.00
767.00
+1.86%
109,900
0.66
Aug 21, 2025
766.00
772.00
751.00
753.00
753.00
-1.70%
111,400
0.67
Aug 20, 2025
781.00
786.00
766.00
766.00
766.00
-1.67%
102,400
0.62
Aug 19, 2025
780.00
788.00
775.00
779.00
779.00
-0.13%
149,000
0.91
Aug 18, 2025
754.00
780.00
752.00
780.00
780.00
+5.12%
148,400
0.92
Aug 15, 2025
741.00
751.00
740.00
742.00
742.00
+0.27%
65,100
0.40
Aug 14, 2025
731.00
747.00
731.00
740.00
740.00
+0.68%
71,700
0.44
Aug 13, 2025
741.00
741.00
731.00
735.00
735.00
-0.81%
67,700
0.42
Aug 12, 2025
775.00
775.00
740.00
741.00
741.00
-4.51%
234,100
1.44
Aug 08, 2025
784.00
790.00
772.00
776.00
776.00
-0.89%
104,700
0.64
Aug 07, 2025
770.00
784.00
762.00
783.00
783.00
+2.49%
107,000
0.66
Aug 06, 2025
766.00
772.00
757.00
764.00
764.00
+0.66%
84,800
0.52
Aug 05, 2025
749.00
763.00
749.00
759.00
759.00
+1.74%
84,900
0.52
Aug 04, 2025
741.00
753.00
733.00
746.00
746.00
-1.32%
125,500
0.76
Aug 01, 2025
739.00
756.00
731.00
756.00
756.00
+1.61%
130,100
0.79
Jul 31, 2025
718.00
747.00
716.00
744.00
744.00
+3.62%
112,500
0.69
Jul 30, 2025
720.00
735.00
713.00
718.00
718.00
-0.97%
131,000
0.80
Jul 29, 2025
717.00
734.00
715.00
725.00
725.00
+1.12%
99,300
0.61
Jul 28, 2025
728.00
739.00
716.00
717.00
717.00
-1.92%
147,900
0.91
Jul 25, 2025
735.00
739.00
722.00
731.00
731.00
+0.83%
150,900
0.93
Jul 24, 2025
734.00
739.00
718.00
725.00
725.00
+0.55%
129,100
0.80
Jul 23, 2025
738.00
743.00
715.00
721.00
721.00
-3.35%
266,900
1.67
Jul 22, 2025
779.00
784.00
737.00
746.00
746.00
-2.36%
269,900
1.70
Jul 18, 2025
783.00
795.00
757.00
764.00
764.00
-1.42%
200,200
1.27
Jul 17, 2025
778.00
795.00
768.00
775.00
775.00
+0.26%
167,200
1.07
Jul 16, 2025
790.00
790.00
755.00
773.00
773.00
-2.28%
312,100
1.96
Jul 15, 2025
813.00
820.00
781.00
791.00
791.00
+2.20%
455,600
2.81
Jul 14, 2025
891.00
916.00
764.00
774.00
774.00
-12.94%
1,246,100
8.67
Jul 11, 2025
908.00
934.00
889.00
889.00
889.00
-1.55%
235,900
1.67
Jul 10, 2025
911.00
917.00
897.00
903.00
903.00
-0.33%
118,800
0.84
Jul 09, 2025
916.00
917.00
902.00
906.00
906.00
-0.33%
92,700
0.65
Jul 08, 2025
904.00
909.00
880.00
909.00
909.00
+1.00%
152,200
1.05
Jul 07, 2025
873.00
906.00
869.00
900.00
900.00
+3.57%
104,600
0.71
Jul 04, 2025
880.00
893.00
861.00
869.00
869.00
0.00%
96,800
0.66
Jul 03, 2025
863.00
870.00
845.00
869.00
869.00
+0.93%
106,700
0.74
Jul 02, 2025
892.00
892.00
850.00
861.00
861.00
-4.44%
180,800
1.27
Jul 01, 2025
893.00
907.00
876.00
901.00
901.00
+0.45%
144,000
1.01
Jun 30, 2025
916.00
926.00
895.00
897.00
897.00
-0.44%
146,200
1.04
Jun 27, 2025
917.00
926.00
893.00
901.00
901.00
-0.11%
212,400
1.53
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis