GMO Payment Gateway, Inc. (TYO:3769)
Japan · Delayed Price · Currency is JPY 8,497.00
+104.00 (1.24%)
Sep 9, 2025, 3:30 PM JST
GMO Payment Gateway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8,449.00 | 8,579.00 | 8,449.00 | 8,522.00 | - | 1.54% | 40,100 |
| Sep 8, 2025 | 8,306.00 | 8,395.00 | 8,263.00 | 8,393.00 | 8,393.00 | 1.01% | 143,400 |
| Sep 5, 2025 | 8,300.00 | 8,359.00 | 8,264.00 | 8,309.00 | 8,309.00 | 0.44% | 165,400 |
| Sep 4, 2025 | 8,250.00 | 8,326.00 | 8,188.00 | 8,273.00 | 8,273.00 | 0.34% | 175,600 |
| Sep 3, 2025 | 8,269.00 | 8,316.00 | 8,189.00 | 8,245.00 | 8,245.00 | -0.89% | 299,000 |
| Sep 2, 2025 | 8,486.00 | 8,543.00 | 8,319.00 | 8,319.00 | 8,319.00 | -1.97% | 214,900 |
| Sep 1, 2025 | 8,496.00 | 8,610.00 | 8,425.00 | 8,486.00 | 8,486.00 | -0.12% | 131,900 |
| Aug 29, 2025 | 8,579.00 | 8,666.00 | 8,496.00 | 8,496.00 | 8,496.00 | -0.84% | 242,600 |
| Aug 28, 2025 | 8,495.00 | 8,568.00 | 8,383.00 | 8,568.00 | 8,568.00 | 0.91% | 290,700 |
| Aug 27, 2025 | 8,376.00 | 8,529.00 | 8,376.00 | 8,491.00 | 8,491.00 | 2.73% | 267,900 |
| Aug 26, 2025 | 8,280.00 | 8,356.00 | 8,265.00 | 8,265.00 | 8,265.00 | -0.97% | 232,600 |
| Aug 25, 2025 | 8,245.00 | 8,410.00 | 8,219.00 | 8,346.00 | 8,346.00 | 1.61% | 260,800 |
| Aug 22, 2025 | 8,265.00 | 8,269.00 | 8,151.00 | 8,214.00 | 8,214.00 | -1.42% | 206,800 |
| Aug 21, 2025 | 8,357.00 | 8,374.00 | 8,280.00 | 8,332.00 | 8,332.00 | -0.30% | 106,000 |
| Aug 20, 2025 | 8,383.00 | 8,422.00 | 8,240.00 | 8,357.00 | 8,357.00 | -0.30% | 190,400 |
| Aug 19, 2025 | 8,325.00 | 8,417.00 | 8,298.00 | 8,382.00 | 8,382.00 | 0.68% | 286,000 |
| Aug 18, 2025 | 8,178.00 | 8,350.00 | 8,164.00 | 8,325.00 | 8,325.00 | 2.18% | 284,700 |
| Aug 15, 2025 | 8,165.00 | 8,240.00 | 8,142.00 | 8,147.00 | 8,147.00 | -0.46% | 234,800 |
| Aug 14, 2025 | 8,140.00 | 8,214.00 | 8,099.00 | 8,185.00 | 8,185.00 | -0.18% | 443,900 |
| Aug 13, 2025 | 8,223.00 | 8,248.00 | 8,103.00 | 8,200.00 | 8,200.00 | -0.29% | 432,100 |
| Aug 12, 2025 | 8,239.00 | 8,326.00 | 8,013.00 | 8,224.00 | 8,224.00 | -3.69% | 821,600 |
| Aug 8, 2025 | 8,500.00 | 8,674.00 | 8,465.00 | 8,539.00 | 8,539.00 | 1.37% | 257,600 |
| Aug 7, 2025 | 8,287.00 | 8,435.00 | 8,238.00 | 8,424.00 | 8,424.00 | 1.38% | 304,500 |
| Aug 6, 2025 | 8,450.00 | 8,530.00 | 8,309.00 | 8,309.00 | 8,309.00 | -2.28% | 219,100 |
| Aug 5, 2025 | 8,565.00 | 8,674.00 | 8,494.00 | 8,503.00 | 8,503.00 | 0.15% | 162,700 |
| Aug 4, 2025 | 8,453.00 | 8,523.00 | 8,390.00 | 8,490.00 | 8,490.00 | -1.31% | 152,300 |
| Aug 1, 2025 | 8,490.00 | 8,637.00 | 8,471.00 | 8,603.00 | 8,603.00 | 0.95% | 159,900 |
| Jul 31, 2025 | 8,465.00 | 8,564.00 | 8,412.00 | 8,522.00 | 8,522.00 | 0.92% | 139,100 |
| Jul 30, 2025 | 8,402.00 | 8,475.00 | 8,383.00 | 8,444.00 | 8,444.00 | 0.50% | 152,700 |
| Jul 29, 2025 | 8,463.00 | 8,497.00 | 8,365.00 | 8,402.00 | 8,402.00 | -1.41% | 168,200 |
| Jul 28, 2025 | 8,495.00 | 8,557.00 | 8,430.00 | 8,522.00 | 8,522.00 | - | 164,500 |
| Jul 25, 2025 | 8,600.00 | 8,660.00 | 8,522.00 | 8,522.00 | 8,522.00 | -1.09% | 197,000 |
| Jul 24, 2025 | 8,724.00 | 8,775.00 | 8,599.00 | 8,616.00 | 8,616.00 | -0.50% | 295,900 |
| Jul 23, 2025 | 8,650.00 | 8,711.00 | 8,600.00 | 8,659.00 | 8,659.00 | 0.48% | 250,500 |
| Jul 22, 2025 | 8,618.00 | 8,722.00 | 8,586.00 | 8,618.00 | 8,618.00 | 0.21% | 188,000 |
| Jul 18, 2025 | 8,751.00 | 8,753.00 | 8,531.00 | 8,600.00 | 8,600.00 | -0.99% | 256,100 |
| Jul 17, 2025 | 8,500.00 | 8,714.00 | 8,442.00 | 8,686.00 | 8,686.00 | 2.45% | 309,700 |
| Jul 16, 2025 | 8,562.00 | 8,575.00 | 8,455.00 | 8,478.00 | 8,478.00 | -0.98% | 328,500 |
| Jul 15, 2025 | 8,597.00 | 8,610.00 | 8,489.00 | 8,562.00 | 8,562.00 | 1.09% | 254,300 |
| Jul 14, 2025 | 8,624.00 | 8,624.00 | 8,458.00 | 8,470.00 | 8,470.00 | -3.32% | 250,400 |
| Jul 11, 2025 | 8,895.00 | 9,067.00 | 8,761.00 | 8,761.00 | 8,761.00 | 0.75% | 312,600 |
| Jul 10, 2025 | 8,722.00 | 8,834.00 | 8,634.00 | 8,696.00 | 8,696.00 | -0.29% | 238,300 |
| Jul 9, 2025 | 8,814.00 | 8,824.00 | 8,570.00 | 8,721.00 | 8,721.00 | -0.40% | 366,600 |
| Jul 8, 2025 | 8,917.00 | 8,932.00 | 8,720.00 | 8,756.00 | 8,756.00 | -1.53% | 286,500 |
| Jul 7, 2025 | 8,834.00 | 8,968.00 | 8,811.00 | 8,892.00 | 8,892.00 | 0.67% | 154,700 |
| Jul 4, 2025 | 8,888.00 | 8,916.00 | 8,806.00 | 8,833.00 | 8,833.00 | -0.67% | 159,000 |
| Jul 3, 2025 | 9,026.00 | 9,115.00 | 8,849.00 | 8,893.00 | 8,893.00 | -2.30% | 191,400 |
| Jul 2, 2025 | 9,279.00 | 9,279.00 | 9,071.00 | 9,102.00 | 9,102.00 | -1.11% | 224,300 |
| Jul 1, 2025 | 9,191.00 | 9,305.00 | 9,123.00 | 9,204.00 | 9,204.00 | -1.47% | 202,300 |
| Jun 30, 2025 | 9,429.00 | 9,439.00 | 9,241.00 | 9,341.00 | 9,341.00 | -0.96% | 208,600 |