GMO Pepabo, Inc. (TYO:3633)
Japan · Delayed Price · Currency is JPY 1,668.00
-22.00 (-1.30%)
May 27, 2026, 3:30 PM JST
GMO Pepabo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,689.00 | 1,689.00 | 1,668.00 | 1,668.00 | - | -1.30% | 7,200 |
| 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 |
| May 14, 2026 | 1,860.00 | 1,860.00 | 1,827.00 | 1,836.00 | 1,836.00 | -1.55% | 11,700 |
| May 13, 2026 | 1,877.00 | 1,879.00 | 1,865.00 | 1,865.00 | 1,865.00 | -0.69% | 3,600 |
| May 12, 2026 | 1,879.00 | 1,885.00 | 1,877.00 | 1,878.00 | 1,878.00 | -0.37% | 3,200 |
| May 11, 2026 | 1,880.00 | 1,889.00 | 1,877.00 | 1,885.00 | 1,885.00 | 0.27% | 6,500 |
| May 8, 2026 | 1,882.00 | 1,898.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.21% | 5,600 |
| May 7, 2026 | 1,895.00 | 1,921.00 | 1,884.00 | 1,884.00 | 1,884.00 | -0.58% | 8,900 |
| May 1, 2026 | 1,890.00 | 1,895.00 | 1,879.00 | 1,895.00 | 1,895.00 | 0.26% | 3,300 |
| Apr 30, 2026 | 1,900.00 | 1,906.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.37% | 5,800 |
| Apr 28, 2026 | 1,896.00 | 1,923.00 | 1,896.00 | 1,897.00 | 1,897.00 | 0.32% | 2,600 |
| Apr 27, 2026 | 1,900.00 | 1,906.00 | 1,890.00 | 1,891.00 | 1,891.00 | -0.47% | 6,000 |
| Apr 24, 2026 | 1,910.00 | 1,931.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.52% | 2,600 |
| Apr 23, 2026 | 1,922.00 | 1,935.00 | 1,898.00 | 1,910.00 | 1,910.00 | 0.69% | 7,900 |
| Apr 22, 2026 | 1,925.00 | 1,925.00 | 1,897.00 | 1,897.00 | 1,897.00 | -0.68% | 3,400 |
| Apr 21, 2026 | 1,911.00 | 1,931.00 | 1,910.00 | 1,910.00 | 1,910.00 | -0.05% | 3,000 |
| Apr 20, 2026 | 1,921.00 | 1,949.00 | 1,911.00 | 1,911.00 | 1,911.00 | -0.47% | 2,300 |
| Apr 17, 2026 | 1,929.00 | 1,938.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.47% | 1,600 |
| Apr 16, 2026 | 1,902.00 | 1,943.00 | 1,902.00 | 1,929.00 | 1,929.00 | 1.47% | 1,600 |
| Apr 15, 2026 | 1,959.00 | 1,959.00 | 1,901.00 | 1,901.00 | 1,901.00 | -1.50% | 3,000 |
| Apr 14, 2026 | 1,950.00 | 1,967.00 | 1,930.00 | 1,930.00 | 1,930.00 | - | 4,400 |
| Apr 13, 2026 | 1,923.00 | 1,937.00 | 1,903.00 | 1,930.00 | 1,930.00 | 0.94% | 6,500 |
| Apr 10, 2026 | 1,940.00 | 1,942.00 | 1,904.00 | 1,912.00 | 1,912.00 | 0.63% | 6,200 |
| Apr 9, 2026 | 1,921.00 | 1,923.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.66% | 9,100 |
| Apr 8, 2026 | 1,950.00 | 1,956.00 | 1,917.00 | 1,932.00 | 1,932.00 | 0.89% | 6,400 |
| Apr 7, 2026 | 1,900.00 | 1,932.00 | 1,900.00 | 1,915.00 | 1,915.00 | 0.95% | 2,300 |
| Apr 6, 2026 | 1,852.00 | 1,897.00 | 1,852.00 | 1,897.00 | 1,897.00 | 1.93% | 3,400 |
| Apr 3, 2026 | 1,841.00 | 1,881.00 | 1,841.00 | 1,861.00 | 1,861.00 | 1.09% | 2,600 |
| Apr 2, 2026 | 1,867.00 | 1,898.00 | 1,838.00 | 1,841.00 | 1,841.00 | -1.45% | 11,200 |
| Apr 1, 2026 | 1,866.00 | 1,886.00 | 1,851.00 | 1,868.00 | 1,868.00 | 2.02% | 8,500 |
| Mar 31, 2026 | 1,842.00 | 1,848.00 | 1,824.00 | 1,831.00 | 1,831.00 | -0.60% | 4,500 |
| Mar 30, 2026 | 1,894.00 | 1,935.00 | 1,820.00 | 1,842.00 | 1,842.00 | -4.16% | 15,300 |
| 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 |