GMO Pepabo, Inc. (TYO:3633)
Japan · Delayed Price · Currency is JPY 2,607.00
+2.00 (0.08%)
Sep 4, 2026, 3:25 PM JST
GMO Pepabo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,601.00 | 2,646.00 | 2,601.00 | 2,607.00 | 2,607.00 | 0.08% | 11,400 |
| Sep 3, 2026 | 2,695.00 | 2,695.00 | 2,601.00 | 2,605.00 | 2,605.00 | -1.51% | 18,000 |
| Sep 2, 2026 | 2,605.00 | 2,670.00 | 2,600.00 | 2,645.00 | 2,645.00 | -0.38% | 17,600 |
| Sep 1, 2026 | 2,704.00 | 2,730.00 | 2,646.00 | 2,655.00 | 2,655.00 | -3.42% | 33,600 |
| Aug 31, 2026 | 2,626.00 | 2,749.00 | 2,620.00 | 2,749.00 | 2,749.00 | 5.37% | 48,800 |
| Aug 28, 2026 | 2,600.00 | 2,636.00 | 2,555.00 | 2,609.00 | 2,609.00 | 0.35% | 26,100 |
| Aug 27, 2026 | 2,530.00 | 2,600.00 | 2,520.00 | 2,600.00 | 2,600.00 | 3.17% | 25,300 |
| Aug 26, 2026 | 2,446.00 | 2,549.00 | 2,443.00 | 2,520.00 | 2,520.00 | 2.61% | 29,900 |
| Aug 25, 2026 | 2,449.00 | 2,459.00 | 2,430.00 | 2,456.00 | 2,456.00 | 0.53% | 17,500 |
| Aug 24, 2026 | 2,431.00 | 2,445.00 | 2,405.00 | 2,443.00 | 2,443.00 | 1.62% | 19,400 |
| Aug 21, 2026 | 2,379.00 | 2,433.00 | 2,351.00 | 2,404.00 | 2,404.00 | 1.05% | 46,900 |
| Aug 20, 2026 | 2,312.00 | 2,379.00 | 2,280.00 | 2,379.00 | 2,379.00 | 3.03% | 35,400 |
| Aug 19, 2026 | 2,258.00 | 2,330.00 | 2,258.00 | 2,309.00 | 2,309.00 | 0.04% | 63,100 |
| Aug 18, 2026 | 2,381.00 | 2,381.00 | 2,308.00 | 2,308.00 | 2,308.00 | -3.39% | 81,500 |
| Aug 17, 2026 | 2,420.00 | 2,470.00 | 2,383.00 | 2,389.00 | 2,389.00 | 8.59% | 208,900 |
| Aug 14, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 22.22% | 43,000 |
| Aug 13, 2026 | 1,810.00 | 1,810.00 | 1,779.00 | 1,800.00 | 1,800.00 | 0.28% | 11,200 |
| Aug 12, 2026 | 1,797.00 | 1,810.00 | 1,795.00 | 1,795.00 | 1,795.00 | -0.06% | 12,300 |
| Aug 10, 2026 | 1,778.00 | 1,807.00 | 1,771.00 | 1,796.00 | 1,796.00 | 0.56% | 8,700 |
| Aug 7, 2026 | 1,786.00 | 1,799.00 | 1,767.00 | 1,786.00 | 1,786.00 | -0.45% | 4,800 |
| Aug 6, 2026 | 1,768.00 | 1,794.00 | 1,767.00 | 1,794.00 | 1,794.00 | 1.24% | 10,600 |
| Aug 5, 2026 | 1,723.00 | 1,773.00 | 1,723.00 | 1,772.00 | 1,772.00 | 3.26% | 9,400 |
| Aug 4, 2026 | 1,711.00 | 1,725.00 | 1,704.00 | 1,716.00 | 1,716.00 | -0.41% | 5,200 |
| Aug 3, 2026 | 1,749.00 | 1,749.00 | 1,691.00 | 1,723.00 | 1,723.00 | -0.40% | 9,200 |
| Jul 31, 2026 | 1,750.00 | 1,750.00 | 1,710.00 | 1,730.00 | 1,730.00 | -2.04% | 8,200 |
| Jul 30, 2026 | 1,755.00 | 1,785.00 | 1,749.00 | 1,766.00 | 1,766.00 | 0.57% | 8,000 |
| Jul 29, 2026 | 1,711.00 | 1,764.00 | 1,711.00 | 1,756.00 | 1,756.00 | 2.63% | 5,700 |
| Jul 28, 2026 | 1,736.00 | 1,737.00 | 1,711.00 | 1,711.00 | 1,711.00 | -0.93% | 9,500 |
| Jul 27, 2026 | 1,735.00 | 1,740.00 | 1,727.00 | 1,727.00 | 1,727.00 | -0.40% | 4,800 |
| 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 |