Skip to main content
logo
GMO Pepabo, Inc. (TYO:3633)
Japan flag Japan · Delayed Price · Currency is JPY
2,240.00
+25.00 (1.13%)
Nov 5, 2026, 3:30 PM JST

GMO Pepabo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20262,215.002,278.002,215.002,240.002,240.001.13%39,600
Nov 4, 20262,301.002,301.002,175.002,215.002,215.00-4.57%63,200
Nov 2, 20262,362.002,362.002,310.002,321.002,321.00-1.74%21,400
Oct 30, 20262,350.002,415.002,347.002,362.002,362.00-0.42%48,200
Oct 29, 20262,377.002,416.002,362.002,372.002,372.000.64%64,300
Oct 28, 20262,366.002,380.002,331.002,357.002,357.00-1.59%59,700
Oct 27, 20262,381.002,429.002,356.002,395.002,395.00-1.03%48,900
Oct 26, 20262,465.002,493.002,300.002,420.002,420.00-5.62%115,800
Oct 23, 20262,629.002,641.002,552.002,564.002,564.00-2.95%35,100
Oct 22, 20262,548.002,647.002,548.002,642.002,642.002.84%22,200
Oct 21, 20262,589.002,598.002,543.002,569.002,569.000.86%34,800
Oct 20, 20262,614.002,642.002,547.002,547.002,547.00-2.41%43,000
Oct 19, 20262,592.002,641.002,592.002,610.002,610.00-1.14%21,200
Oct 16, 20262,607.002,680.002,590.002,640.002,640.001.30%30,700
Oct 15, 20262,640.002,650.002,583.002,606.002,606.00-2.32%64,500
Oct 14, 20262,648.002,668.002,641.002,668.002,668.000.76%7,700
Oct 13, 20262,660.002,695.002,648.002,648.002,648.000.27%21,800
Oct 9, 20262,627.002,660.002,606.002,641.002,641.000.49%19,100
Oct 8, 20262,626.002,644.002,610.002,628.002,628.00-0.83%17,000
Oct 7, 20262,648.002,668.002,634.002,650.002,650.000.08%21,600
Oct 6, 20262,642.002,678.002,640.002,648.002,648.000.23%14,400
Oct 5, 20262,662.002,662.002,620.002,642.002,642.00-0.71%19,500
Oct 2, 20262,699.002,725.002,654.002,661.002,661.00-1.41%27,900
Oct 1, 20262,625.002,705.002,580.002,699.002,699.001.47%30,900
Sep 30, 20262,601.002,660.002,580.002,660.002,660.002.94%22,000
Sep 29, 20262,638.002,667.002,584.002,584.002,584.00-1.19%33,300
Sep 28, 20262,586.002,615.002,586.002,615.002,615.001.20%12,200
Sep 25, 20262,572.002,600.002,562.002,584.002,584.000.31%16,700
Sep 24, 20262,601.002,620.002,562.002,576.002,576.00-0.92%27,000
Sep 18, 20262,585.002,617.002,558.002,600.002,600.000.58%23,000
Sep 17, 20262,579.002,593.002,566.002,585.002,585.000.31%12,600
Sep 16, 20262,553.002,578.002,530.002,577.002,577.000.74%16,000
Sep 15, 20262,490.002,558.002,477.002,558.002,558.002.36%21,500
Sep 14, 20262,445.002,524.002,445.002,499.002,499.001.30%10,000
Sep 11, 20262,443.002,492.002,443.002,467.002,467.00-0.48%13,200
Sep 10, 20262,457.002,490.002,445.002,479.002,479.00-0.28%21,400
Sep 9, 20262,525.002,525.002,450.002,486.002,486.00-1.54%30,700
Sep 8, 20262,553.002,580.002,502.002,525.002,525.00-1.79%16,400
Sep 7, 20262,610.002,631.002,556.002,571.002,571.00-1.38%23,900
Sep 4, 20262,601.002,646.002,601.002,607.002,607.000.08%11,400
Sep 3, 20262,695.002,695.002,601.002,605.002,605.00-1.51%18,000
Sep 2, 20262,605.002,670.002,600.002,645.002,645.00-0.38%17,600
Sep 1, 20262,704.002,730.002,646.002,655.002,655.00-3.42%33,600
Aug 31, 20262,626.002,749.002,620.002,749.002,749.005.37%48,800
Aug 28, 20262,600.002,636.002,555.002,609.002,609.000.35%26,100
Aug 27, 20262,530.002,600.002,520.002,600.002,600.003.17%25,300
Aug 26, 20262,446.002,549.002,443.002,520.002,520.002.61%29,900
Aug 25, 20262,449.002,459.002,430.002,456.002,456.000.53%17,500
Aug 24, 20262,431.002,445.002,405.002,443.002,443.001.62%19,400
Aug 21, 20262,379.002,433.002,351.002,404.002,404.001.05%46,900