GMO Pepabo, Inc. (TYO:3633)
Japan · Delayed Price · Currency is JPY 1,922.00
+40.00 (2.13%)
At close: Mar 27, 2026
GMO Pepabo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,861.00 | 1,922.00 | 1,861.00 | 1,922.00 | 1,922.00 | 2.13% | 9,500 |
| Mar 26, 2026 | 1,920.00 | 1,921.00 | 1,873.00 | 1,882.00 | 1,882.00 | -1.83% | 7,600 |
| Mar 25, 2026 | 1,889.00 | 1,917.00 | 1,889.00 | 1,917.00 | 1,917.00 | 2.19% | 10,400 |
| Mar 24, 2026 | 1,880.00 | 1,880.00 | 1,861.00 | 1,876.00 | 1,876.00 | 1.41% | 3,700 |
| Mar 23, 2026 | 1,883.00 | 1,883.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.73% | 14,300 |
| Mar 19, 2026 | 1,946.00 | 1,946.00 | 1,902.00 | 1,902.00 | 1,902.00 | -3.21% | 10,500 |
| Mar 18, 2026 | 1,938.00 | 1,965.00 | 1,938.00 | 1,965.00 | 1,965.00 | 3.26% | 6,700 |
| Mar 17, 2026 | 1,916.00 | 1,959.00 | 1,903.00 | 1,903.00 | 1,903.00 | -0.63% | 8,100 |
| Mar 16, 2026 | 1,900.00 | 1,949.00 | 1,900.00 | 1,915.00 | 1,915.00 | -0.10% | 9,000 |
| Mar 13, 2026 | 1,927.00 | 1,943.00 | 1,917.00 | 1,917.00 | 1,917.00 | -2.54% | 9,900 |
| Mar 12, 2026 | 1,964.00 | 1,967.00 | 1,942.00 | 1,967.00 | 1,967.00 | -1.21% | 6,400 |
| Mar 11, 2026 | 1,999.00 | 2,019.00 | 1,991.00 | 1,991.00 | 1,991.00 | 0.10% | 5,800 |
| Mar 10, 2026 | 1,948.00 | 1,991.00 | 1,948.00 | 1,989.00 | 1,989.00 | 3.76% | 6,900 |
| Mar 9, 2026 | 1,901.00 | 1,943.00 | 1,894.00 | 1,917.00 | 1,917.00 | -3.23% | 16,500 |
| Mar 6, 2026 | 1,999.00 | 1,999.00 | 1,962.00 | 1,981.00 | 1,981.00 | -1.00% | 6,200 |
| Mar 5, 2026 | 1,938.00 | 2,001.00 | 1,938.00 | 2,001.00 | 2,001.00 | 4.71% | 10,400 |
| Mar 4, 2026 | 1,961.00 | 1,962.00 | 1,911.00 | 1,911.00 | 1,911.00 | -3.58% | 17,700 |
| Mar 3, 2026 | 2,011.00 | 2,015.00 | 1,982.00 | 1,982.00 | 1,982.00 | -1.64% | 16,400 |
| Mar 2, 2026 | 2,048.00 | 2,048.00 | 2,011.00 | 2,015.00 | 2,015.00 | -1.66% | 6,700 |
| Feb 27, 2026 | 2,030.00 | 2,057.00 | 2,029.00 | 2,049.00 | 2,049.00 | 0.39% | 7,300 |
| Feb 26, 2026 | 2,020.00 | 2,060.00 | 2,018.00 | 2,041.00 | 2,041.00 | 1.14% | 8,700 |
| Feb 25, 2026 | 2,004.00 | 2,029.00 | 2,003.00 | 2,018.00 | 2,018.00 | 0.75% | 12,600 |
| Feb 24, 2026 | 2,019.00 | 2,036.00 | 2,003.00 | 2,003.00 | 2,003.00 | -0.64% | 18,500 |
| Feb 20, 2026 | 2,056.00 | 2,062.00 | 2,016.00 | 2,016.00 | 2,016.00 | -2.70% | 22,100 |
| Feb 19, 2026 | 2,090.00 | 2,090.00 | 2,044.00 | 2,072.00 | 2,072.00 | 0.68% | 11,800 |
| Feb 18, 2026 | 2,050.00 | 2,064.00 | 2,047.00 | 2,058.00 | 2,058.00 | 0.98% | 7,900 |
| Feb 17, 2026 | 2,039.00 | 2,055.00 | 2,010.00 | 2,038.00 | 2,038.00 | -0.05% | 9,300 |
| Feb 16, 2026 | 2,038.00 | 2,100.00 | 2,038.00 | 2,039.00 | 2,039.00 | 0.05% | 41,700 |
| Feb 13, 2026 | 2,085.00 | 2,085.00 | 2,023.00 | 2,038.00 | 2,038.00 | -2.67% | 35,200 |
| Feb 12, 2026 | 2,136.00 | 2,156.00 | 2,080.00 | 2,094.00 | 2,094.00 | -0.29% | 36,100 |
| Feb 10, 2026 | 2,100.00 | 2,132.00 | 2,090.00 | 2,100.00 | 2,100.00 | 0.38% | 21,500 |
| Feb 9, 2026 | 2,107.00 | 2,107.00 | 2,066.00 | 2,092.00 | 2,092.00 | 1.36% | 16,500 |
| Feb 6, 2026 | 2,120.00 | 2,120.00 | 2,060.00 | 2,064.00 | 2,064.00 | -0.29% | 19,200 |
| Feb 5, 2026 | 2,065.00 | 2,093.00 | 2,054.00 | 2,070.00 | 2,070.00 | -0.72% | 17,200 |
| Feb 4, 2026 | 2,059.00 | 2,098.00 | 2,059.00 | 2,085.00 | 2,085.00 | 1.26% | 19,400 |
| Feb 3, 2026 | 2,060.00 | 2,071.00 | 2,050.00 | 2,059.00 | 2,059.00 | -0.05% | 11,000 |
| Feb 2, 2026 | 2,064.00 | 2,088.00 | 2,060.00 | 2,060.00 | 2,060.00 | -0.19% | 13,500 |
| Jan 30, 2026 | 2,071.00 | 2,078.00 | 2,060.00 | 2,064.00 | 2,064.00 | -0.77% | 10,900 |
| Jan 29, 2026 | 2,057.00 | 2,090.00 | 2,041.00 | 2,080.00 | 2,080.00 | 0.48% | 23,900 |
| Jan 28, 2026 | 2,107.00 | 2,107.00 | 2,070.00 | 2,070.00 | 2,070.00 | -2.77% | 17,700 |
| Jan 27, 2026 | 2,141.00 | 2,141.00 | 2,110.00 | 2,129.00 | 2,129.00 | -0.98% | 11,100 |
| Jan 26, 2026 | 2,161.00 | 2,175.00 | 2,144.00 | 2,150.00 | 2,150.00 | -0.69% | 18,100 |
| Jan 23, 2026 | 2,150.00 | 2,190.00 | 2,150.00 | 2,165.00 | 2,165.00 | 0.60% | 8,300 |
| Jan 22, 2026 | 2,157.00 | 2,176.00 | 2,152.00 | 2,152.00 | 2,152.00 | -0.09% | 9,800 |
| Jan 21, 2026 | 2,148.00 | 2,172.00 | 2,139.00 | 2,154.00 | 2,154.00 | -1.24% | 15,100 |
| Jan 20, 2026 | 2,156.00 | 2,200.00 | 2,146.00 | 2,181.00 | 2,181.00 | 0.97% | 20,600 |
| Jan 19, 2026 | 2,200.00 | 2,200.00 | 2,155.00 | 2,160.00 | 2,160.00 | -1.82% | 18,500 |
| Jan 16, 2026 | 2,210.00 | 2,219.00 | 2,190.00 | 2,200.00 | 2,200.00 | -1.43% | 19,900 |
| Jan 15, 2026 | 2,197.00 | 2,242.00 | 2,197.00 | 2,232.00 | 2,232.00 | 2.34% | 44,300 |
| Jan 14, 2026 | 2,202.00 | 2,223.00 | 2,169.00 | 2,181.00 | 2,181.00 | -1.27% | 24,400 |