GMO Pepabo, Inc. (TYO:3633)
Japan · Delayed Price · Currency is JPY 1,675.00
-6.00 (-0.36%)
Sep 12, 2025, 3:30 PM JST
GMO Pepabo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,682.00 | 1,721.00 | 1,671.00 | 1,675.00 | 1,675.00 | -0.36% | 10,300 |
| Sep 11, 2025 | 1,692.00 | 1,692.00 | 1,680.00 | 1,681.00 | 1,681.00 | -0.88% | 5,800 |
| Sep 10, 2025 | 1,712.00 | 1,712.00 | 1,689.00 | 1,696.00 | 1,696.00 | -0.64% | 4,300 |
| Sep 9, 2025 | 1,713.00 | 1,717.00 | 1,693.00 | 1,707.00 | 1,707.00 | -1.33% | 5,800 |
| Sep 8, 2025 | 1,691.00 | 1,730.00 | 1,666.00 | 1,730.00 | 1,730.00 | 2.31% | 12,200 |
| Sep 5, 2025 | 1,720.00 | 1,720.00 | 1,691.00 | 1,691.00 | 1,691.00 | -1.91% | 14,600 |
| Sep 4, 2025 | 1,801.00 | 1,810.00 | 1,691.00 | 1,724.00 | 1,724.00 | -5.01% | 64,300 |
| Sep 3, 2025 | 1,837.00 | 1,878.00 | 1,810.00 | 1,815.00 | 1,815.00 | -0.82% | 29,500 |
| Sep 2, 2025 | 1,817.00 | 1,833.00 | 1,805.00 | 1,830.00 | 1,830.00 | 1.10% | 19,900 |
| Sep 1, 2025 | 1,775.00 | 1,817.00 | 1,771.00 | 1,810.00 | 1,810.00 | 2.26% | 18,500 |
| Aug 29, 2025 | 1,749.00 | 1,783.00 | 1,733.00 | 1,770.00 | 1,770.00 | 2.79% | 31,300 |
| Aug 28, 2025 | 1,634.00 | 1,722.00 | 1,626.00 | 1,722.00 | 1,722.00 | 5.64% | 26,500 |
| Aug 27, 2025 | 1,612.00 | 1,637.00 | 1,612.00 | 1,630.00 | 1,630.00 | 1.12% | 5,000 |
| Aug 26, 2025 | 1,624.00 | 1,627.00 | 1,612.00 | 1,612.00 | 1,612.00 | -0.86% | 3,200 |
| Aug 25, 2025 | 1,634.00 | 1,637.00 | 1,622.00 | 1,626.00 | 1,626.00 | -0.31% | 2,300 |
| Aug 22, 2025 | 1,620.00 | 1,636.00 | 1,620.00 | 1,631.00 | 1,631.00 | 0.68% | 8,900 |
| Aug 21, 2025 | 1,615.00 | 1,625.00 | 1,614.00 | 1,620.00 | 1,620.00 | 0.37% | 1,500 |
| Aug 20, 2025 | 1,619.00 | 1,620.00 | 1,614.00 | 1,614.00 | 1,614.00 | -0.25% | 4,900 |
| Aug 19, 2025 | 1,626.00 | 1,629.00 | 1,618.00 | 1,618.00 | 1,618.00 | -0.43% | 4,600 |
| Aug 18, 2025 | 1,625.00 | 1,634.00 | 1,624.00 | 1,625.00 | 1,625.00 | 0.06% | 4,400 |
| Aug 15, 2025 | 1,625.00 | 1,625.00 | 1,614.00 | 1,624.00 | 1,624.00 | -0.06% | 2,100 |
| Aug 14, 2025 | 1,630.00 | 1,630.00 | 1,606.00 | 1,625.00 | 1,625.00 | -0.31% | 4,100 |
| Aug 13, 2025 | 1,618.00 | 1,630.00 | 1,595.00 | 1,630.00 | 1,630.00 | 1.31% | 7,400 |
| Aug 12, 2025 | 1,637.00 | 1,637.00 | 1,587.00 | 1,609.00 | 1,609.00 | -0.62% | 17,900 |
| Aug 8, 2025 | 1,640.00 | 1,640.00 | 1,617.00 | 1,619.00 | 1,619.00 | -1.82% | 14,400 |
| Aug 7, 2025 | 1,624.00 | 1,649.00 | 1,617.00 | 1,649.00 | 1,649.00 | 2.17% | 12,800 |
| Aug 6, 2025 | 1,620.00 | 1,623.00 | 1,614.00 | 1,614.00 | 1,614.00 | -0.37% | 3,500 |
| Aug 5, 2025 | 1,600.00 | 1,624.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1.57% | 12,100 |
| Aug 4, 2025 | 1,600.00 | 1,600.00 | 1,588.00 | 1,595.00 | 1,595.00 | -0.31% | 3,300 |
| Aug 1, 2025 | 1,580.00 | 1,600.00 | 1,579.00 | 1,600.00 | 1,600.00 | 1.33% | 6,100 |
| Jul 31, 2025 | 1,569.00 | 1,579.00 | 1,555.00 | 1,579.00 | 1,579.00 | 1.22% | 2,400 |
| Jul 30, 2025 | 1,569.00 | 1,569.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.57% | 3,400 |
| Jul 29, 2025 | 1,578.00 | 1,578.00 | 1,560.00 | 1,569.00 | 1,569.00 | 0.58% | 2,800 |
| Jul 28, 2025 | 1,528.00 | 1,565.00 | 1,528.00 | 1,560.00 | 1,560.00 | 2.23% | 5,300 |
| Jul 25, 2025 | 1,526.00 | 1,547.00 | 1,523.00 | 1,526.00 | 1,526.00 | -0.20% | 4,400 |
| Jul 24, 2025 | 1,547.00 | 1,550.00 | 1,525.00 | 1,529.00 | 1,529.00 | -0.26% | 2,800 |
| Jul 23, 2025 | 1,556.00 | 1,556.00 | 1,522.00 | 1,533.00 | 1,533.00 | 0.86% | 5,700 |
| Jul 22, 2025 | 1,530.00 | 1,530.00 | 1,511.00 | 1,520.00 | 1,520.00 | -0.65% | 2,600 |
| Jul 18, 2025 | 1,548.00 | 1,564.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.80% | 5,600 |
| Jul 17, 2025 | 1,534.00 | 1,559.00 | 1,520.00 | 1,558.00 | 1,558.00 | 1.96% | 4,700 |
| Jul 16, 2025 | 1,533.00 | 1,534.00 | 1,528.00 | 1,528.00 | 1,528.00 | -0.33% | 1,700 |
| Jul 15, 2025 | 1,540.00 | 1,540.00 | 1,530.00 | 1,533.00 | 1,533.00 | -0.45% | 1,500 |
| Jul 14, 2025 | 1,537.00 | 1,540.00 | 1,523.00 | 1,540.00 | 1,540.00 | 1.12% | 2,400 |
| Jul 11, 2025 | 1,520.00 | 1,530.00 | 1,518.00 | 1,523.00 | 1,523.00 | 1.53% | 2,900 |
| Jul 10, 2025 | 1,523.00 | 1,523.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.99% | 3,500 |
| Jul 9, 2025 | 1,525.00 | 1,529.00 | 1,514.00 | 1,515.00 | 1,515.00 | 0.26% | 2,200 |
| Jul 8, 2025 | 1,508.00 | 1,523.00 | 1,508.00 | 1,511.00 | 1,511.00 | 0.20% | 4,800 |
| Jul 7, 2025 | 1,520.00 | 1,520.00 | 1,506.00 | 1,508.00 | 1,508.00 | -0.72% | 1,400 |
| Jul 4, 2025 | 1,502.00 | 1,519.00 | 1,502.00 | 1,519.00 | 1,519.00 | 1.06% | 17,100 |
| Jul 3, 2025 | 1,517.00 | 1,517.00 | 1,497.00 | 1,503.00 | 1,503.00 | -0.07% | 2,000 |