GMO Pepabo, Inc. (TYO:3633)
Japan · Delayed Price · Currency is JPY 1,727.00
-7.00 (-0.40%)
Jul 27, 2026, 3:30 PM JST
GMO Pepabo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,750.00 | 1,750.00 | 1,734.00 | 1,734.00 | 1,734.00 | -0.91% | 2,700 |
| Jul 23, 2026 | 1,784.00 | 1,784.00 | 1,747.00 | 1,750.00 | 1,750.00 | -1.30% | 6,700 |
| Jul 22, 2026 | 1,740.00 | 1,773.00 | 1,740.00 | 1,773.00 | 1,773.00 | 2.43% | 5,900 |
| Jul 21, 2026 | 1,743.00 | 1,749.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.52% | 3,500 |
| Jul 17, 2026 | 1,738.00 | 1,743.00 | 1,705.00 | 1,722.00 | 1,722.00 | -1.20% | 6,200 |
| Jul 16, 2026 | 1,750.00 | 1,777.00 | 1,743.00 | 1,743.00 | 1,743.00 | -0.46% | 5,100 |
| Jul 15, 2026 | 1,731.00 | 1,755.00 | 1,731.00 | 1,751.00 | 1,751.00 | 1.39% | 3,400 |
| Jul 14, 2026 | 1,733.00 | 1,744.00 | 1,724.00 | 1,727.00 | 1,727.00 | 0.23% | 1,900 |
| Jul 13, 2026 | 1,748.00 | 1,753.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.06% | 6,300 |
| Jul 10, 2026 | 1,734.00 | 1,734.00 | 1,719.00 | 1,722.00 | 1,722.00 | 0.17% | 4,500 |
| Jul 9, 2026 | 1,713.00 | 1,735.00 | 1,711.00 | 1,719.00 | 1,719.00 | 0.41% | 10,400 |
| Jul 8, 2026 | 1,723.00 | 1,724.00 | 1,708.00 | 1,712.00 | 1,712.00 | -0.12% | 4,500 |
| Jul 7, 2026 | 1,731.00 | 1,732.00 | 1,655.00 | 1,714.00 | 1,714.00 | -0.98% | 12,100 |
| Jul 6, 2026 | 1,720.00 | 1,755.00 | 1,720.00 | 1,731.00 | 1,731.00 | 1.94% | 11,900 |
| Jul 3, 2026 | 1,701.00 | 1,726.00 | 1,695.00 | 1,698.00 | 1,698.00 | 0.18% | 18,300 |
| Jul 2, 2026 | 1,698.00 | 1,715.00 | 1,685.00 | 1,695.00 | 1,695.00 | 0.41% | 8,900 |
| Jul 1, 2026 | 1,660.00 | 1,688.00 | 1,656.00 | 1,688.00 | 1,688.00 | 2.43% | 8,500 |
| Jun 30, 2026 | 1,655.00 | 1,659.00 | 1,648.00 | 1,648.00 | 1,648.00 | -0.30% | 5,600 |
| Jun 29, 2026 | 1,672.00 | 1,684.00 | 1,638.00 | 1,653.00 | 1,653.00 | -0.30% | 13,900 |
| Jun 26, 2026 | 1,600.00 | 1,697.00 | 1,600.00 | 1,658.00 | 1,658.00 | 2.79% | 21,200 |
| Jun 25, 2026 | 1,598.00 | 1,621.00 | 1,586.00 | 1,613.00 | 1,613.00 | 0.69% | 9,500 |
| Jun 24, 2026 | 1,600.00 | 1,618.00 | 1,600.00 | 1,602.00 | 1,602.00 | 0.13% | 6,800 |
| Jun 23, 2026 | 1,619.00 | 1,620.00 | 1,590.00 | 1,600.00 | 1,600.00 | -1.23% | 7,600 |
| Jun 22, 2026 | 1,609.00 | 1,622.00 | 1,607.00 | 1,620.00 | 1,620.00 | 1.25% | 4,000 |
| Jun 19, 2026 | 1,614.00 | 1,636.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.62% | 8,200 |
| Jun 18, 2026 | 1,576.00 | 1,623.00 | 1,576.00 | 1,610.00 | 1,610.00 | 2.22% | 12,600 |
| Jun 17, 2026 | 1,580.00 | 1,590.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.44% | 5,000 |
| Jun 16, 2026 | 1,578.00 | 1,598.00 | 1,558.00 | 1,582.00 | 1,582.00 | 0.25% | 10,700 |
| Jun 15, 2026 | 1,580.00 | 1,607.00 | 1,577.00 | 1,578.00 | 1,578.00 | 0.57% | 20,000 |
| Jun 12, 2026 | 1,582.00 | 1,607.00 | 1,556.00 | 1,569.00 | 1,569.00 | -0.82% | 10,200 |
| Jun 11, 2026 | 1,592.00 | 1,609.00 | 1,581.00 | 1,582.00 | 1,582.00 | -1.13% | 9,200 |
| Jun 10, 2026 | 1,602.00 | 1,622.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.05% | 2,800 |
| Jun 9, 2026 | 1,598.00 | 1,630.00 | 1,592.00 | 1,617.00 | 1,617.00 | 0.62% | 5,800 |
| Jun 8, 2026 | 1,693.00 | 1,693.00 | 1,587.00 | 1,607.00 | 1,607.00 | -5.14% | 21,200 |
| Jun 5, 2026 | 1,672.00 | 1,694.00 | 1,644.00 | 1,694.00 | 1,694.00 | 2.98% | 4,700 |
| Jun 4, 2026 | 1,684.00 | 1,685.00 | 1,641.00 | 1,645.00 | 1,645.00 | -2.08% | 8,600 |
| Jun 3, 2026 | 1,685.00 | 1,694.00 | 1,677.00 | 1,680.00 | 1,680.00 | -0.30% | 5,100 |
| Jun 2, 2026 | 1,650.00 | 1,685.00 | 1,619.00 | 1,685.00 | 1,685.00 | 2.12% | 9,200 |
| Jun 1, 2026 | 1,650.00 | 1,675.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.18% | 3,800 |
| May 29, 2026 | 1,650.00 | 1,678.00 | 1,634.00 | 1,647.00 | 1,647.00 | -0.18% | 6,500 |
| May 28, 2026 | 1,666.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.08% | 7,400 |
| May 27, 2026 | 1,689.00 | 1,699.00 | 1,667.00 | 1,668.00 | 1,668.00 | -1.30% | 10,500 |
| May 26, 2026 | 1,691.00 | 1,710.00 | 1,682.00 | 1,690.00 | 1,690.00 | -0.12% | 8,600 |
| May 25, 2026 | 1,730.00 | 1,730.00 | 1,683.00 | 1,692.00 | 1,692.00 | 0.12% | 6,000 |
| May 22, 2026 | 1,690.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,690.00 | - | 5,000 |
| May 21, 2026 | 1,686.00 | 1,705.00 | 1,673.00 | 1,690.00 | 1,690.00 | 0.30% | 7,600 |
| May 20, 2026 | 1,776.00 | 1,788.00 | 1,660.00 | 1,685.00 | 1,685.00 | -5.66% | 28,500 |
| May 19, 2026 | 1,811.00 | 1,811.00 | 1,780.00 | 1,786.00 | 1,786.00 | -0.78% | 14,000 |
| May 18, 2026 | 1,811.00 | 1,828.00 | 1,773.00 | 1,800.00 | 1,800.00 | -1.59% | 13,300 |
| May 15, 2026 | 1,830.00 | 1,839.00 | 1,813.00 | 1,829.00 | 1,829.00 | -0.38% | 7,900 |