Skip to main content
logo
GMO Pepabo, Inc. (TYO:3633)
Japan flag Japan · Delayed Price · Currency is JPY
1,981.00
-20.00 (-1.00%)
At close: Mar 6, 2026

GMO Pepabo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,999.001,999.001,962.001,981.001,981.00-1.00%6,200
Mar 5, 20261,938.002,001.001,938.002,001.002,001.004.71%10,400
Mar 4, 20261,961.001,962.001,911.001,911.001,911.00-3.58%17,700
Mar 3, 20262,011.002,015.001,982.001,982.001,982.00-1.64%16,400
Mar 2, 20262,048.002,048.002,011.002,015.002,015.00-1.66%6,700
Feb 27, 20262,030.002,057.002,029.002,049.002,049.000.39%7,300
Feb 26, 20262,020.002,060.002,018.002,041.002,041.001.14%8,700
Feb 25, 20262,004.002,029.002,003.002,018.002,018.000.75%12,600
Feb 24, 20262,019.002,036.002,003.002,003.002,003.00-0.64%18,500
Feb 20, 20262,056.002,062.002,016.002,016.002,016.00-2.70%22,100
Feb 19, 20262,090.002,090.002,044.002,072.002,072.000.68%11,800
Feb 18, 20262,050.002,064.002,047.002,058.002,058.000.98%7,900
Feb 17, 20262,039.002,055.002,010.002,038.002,038.00-0.05%9,300
Feb 16, 20262,038.002,100.002,038.002,039.002,039.000.05%41,700
Feb 13, 20262,085.002,085.002,023.002,038.002,038.00-2.67%35,200
Feb 12, 20262,136.002,156.002,080.002,094.002,094.00-0.29%36,100
Feb 10, 20262,100.002,132.002,090.002,100.002,100.000.38%21,500
Feb 9, 20262,107.002,107.002,066.002,092.002,092.001.36%16,500
Feb 6, 20262,120.002,120.002,060.002,064.002,064.00-0.29%19,200
Feb 5, 20262,065.002,093.002,054.002,070.002,070.00-0.72%17,200
Feb 4, 20262,059.002,098.002,059.002,085.002,085.001.26%19,400
Feb 3, 20262,060.002,071.002,050.002,059.002,059.00-0.05%11,000
Feb 2, 20262,064.002,088.002,060.002,060.002,060.00-0.19%13,500
Jan 30, 20262,071.002,078.002,060.002,064.002,064.00-0.77%10,900
Jan 29, 20262,057.002,090.002,041.002,080.002,080.000.48%23,900
Jan 28, 20262,107.002,107.002,070.002,070.002,070.00-2.77%17,700
Jan 27, 20262,141.002,141.002,110.002,129.002,129.00-0.98%11,100
Jan 26, 20262,161.002,175.002,144.002,150.002,150.00-0.69%18,100
Jan 23, 20262,150.002,190.002,150.002,165.002,165.000.60%8,300
Jan 22, 20262,157.002,176.002,152.002,152.002,152.00-0.09%9,800
Jan 21, 20262,148.002,172.002,139.002,154.002,154.00-1.24%15,100
Jan 20, 20262,156.002,200.002,146.002,181.002,181.000.97%20,600
Jan 19, 20262,200.002,200.002,155.002,160.002,160.00-1.82%18,500
Jan 16, 20262,210.002,219.002,190.002,200.002,200.00-1.43%19,900
Jan 15, 20262,197.002,242.002,197.002,232.002,232.002.34%44,300
Jan 14, 20262,202.002,223.002,169.002,181.002,181.00-1.27%24,400
Jan 13, 20262,226.002,228.002,196.002,209.002,209.00-0.23%28,000
Jan 9, 20262,223.002,227.002,196.002,214.002,214.00-0.45%20,300
Jan 8, 20262,228.002,244.002,210.002,224.002,224.00-0.27%20,200
Jan 7, 20262,188.002,239.002,186.002,230.002,230.001.92%31,500
Jan 6, 20262,187.002,215.002,181.002,188.002,188.00-0.32%34,800
Jan 5, 20262,232.002,235.002,172.002,195.002,195.00-1.66%61,600
Dec 30, 20252,286.002,312.002,207.002,232.002,232.00-2.36%84,800
Dec 29, 20252,350.002,350.002,262.002,286.002,286.00-10.49%130,000
Dec 26, 20252,593.002,624.002,491.002,554.002,449.00-2.67%84,600
Dec 25, 20252,600.002,675.002,586.002,624.002,516.121.86%65,000
Dec 24, 20252,465.002,595.002,463.002,576.002,470.104.93%61,600
Dec 23, 20252,374.002,465.002,360.002,455.002,354.074.42%60,700
Dec 22, 20252,352.002,380.002,340.002,351.002,254.350.43%55,100
Dec 19, 20252,301.002,341.002,301.002,341.002,244.761.74%23,500