GMO Payment Gateway, Inc. (TYO:3769)
Japan flag Japan · Delayed Price · Currency is JPY
8,420.00
+160.00 (1.94%)
Oct 21, 2025, 3:30 PM JST

GMO Payment Gateway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20258,259.008,420.008,205.008,420.008,420.001.94%223,100
Oct 20, 20258,195.008,260.008,150.008,260.008,260.001.81%226,300
Oct 17, 20258,161.008,220.008,010.008,113.008,113.00-1.28%286,100
Oct 16, 20258,285.008,349.008,140.008,218.008,218.00-1.23%199,300
Oct 15, 20258,289.008,366.008,266.008,320.008,320.000.27%160,400
Oct 14, 20258,401.008,440.008,155.008,298.008,298.00-3.05%333,100
Oct 10, 20258,606.008,651.008,472.008,559.008,559.00-0.71%189,300
Oct 9, 20258,536.008,651.008,533.008,620.008,620.000.40%168,200
Oct 8, 20258,449.008,662.008,424.008,586.008,586.001.42%197,300
Oct 7, 20258,623.008,625.008,429.008,466.008,466.00-1.84%199,600
Oct 6, 20258,369.008,655.008,328.008,625.008,625.004.63%253,400
Oct 3, 20258,172.008,294.008,165.008,243.008,243.000.94%179,400
Oct 2, 20258,336.008,354.008,154.008,166.008,166.00-1.31%209,600
Oct 1, 20258,308.008,350.008,245.008,274.008,274.00-0.28%236,600
Sep 30, 20258,269.008,359.008,216.008,297.008,297.001.24%198,700
Sep 29, 20258,211.008,284.008,170.008,195.008,195.00-0.19%217,900
Sep 26, 20258,121.008,284.008,095.008,211.008,087.000.12%201,900
Sep 25, 20258,316.008,348.008,156.008,201.008,077.15-0.82%169,900
Sep 24, 20258,379.008,390.008,195.008,269.008,144.12-1.42%229,500
Sep 22, 20258,383.008,446.008,360.008,388.008,261.330.10%144,200
Sep 19, 20258,446.008,510.008,292.008,380.008,253.451.21%439,900
Sep 18, 20258,330.008,363.008,227.008,280.008,154.96-0.38%192,500
Sep 17, 20258,358.008,457.008,301.008,312.008,186.47-1.40%192,500
Sep 16, 20258,401.008,494.008,388.008,430.008,302.690.08%164,500
Sep 12, 20258,375.008,447.008,250.008,423.008,295.800.57%246,400
Sep 11, 20258,506.008,570.008,298.008,375.008,248.52-2.04%379,900
Sep 10, 20258,510.008,559.008,468.008,549.008,419.900.61%179,100
Sep 9, 20258,449.008,579.008,447.008,497.008,368.681.24%168,300
Sep 8, 20258,306.008,395.008,263.008,393.008,266.251.01%143,400
Sep 5, 20258,300.008,359.008,264.008,309.008,183.520.44%165,400
Sep 4, 20258,250.008,326.008,188.008,273.008,148.060.34%175,600
Sep 3, 20258,269.008,316.008,189.008,245.008,120.49-0.89%299,000
Sep 2, 20258,486.008,543.008,319.008,319.008,193.38-1.97%214,900
Sep 1, 20258,496.008,610.008,425.008,486.008,357.86-0.12%131,900
Aug 29, 20258,579.008,666.008,496.008,496.008,367.71-0.84%242,600
Aug 28, 20258,495.008,568.008,383.008,568.008,438.620.91%290,700
Aug 27, 20258,376.008,529.008,376.008,491.008,362.792.73%267,900
Aug 26, 20258,280.008,356.008,265.008,265.008,140.20-0.97%232,600
Aug 25, 20258,245.008,410.008,219.008,346.008,219.981.61%260,800
Aug 22, 20258,265.008,269.008,151.008,214.008,089.97-1.42%206,800
Aug 21, 20258,357.008,374.008,280.008,332.008,206.19-0.30%106,000
Aug 20, 20258,383.008,422.008,240.008,357.008,230.81-0.30%190,400
Aug 19, 20258,325.008,417.008,298.008,382.008,255.430.68%286,000
Aug 18, 20258,178.008,350.008,164.008,325.008,199.292.18%284,700
Aug 15, 20258,165.008,240.008,142.008,147.008,023.98-0.46%234,800
Aug 14, 20258,140.008,214.008,099.008,185.008,061.41-0.18%443,900
Aug 13, 20258,223.008,248.008,103.008,200.008,076.18-0.29%432,100
Aug 12, 20258,239.008,326.008,013.008,224.008,099.82-3.69%821,600
Aug 8, 20258,500.008,674.008,465.008,539.008,410.061.37%257,600
Aug 7, 20258,287.008,435.008,238.008,424.008,296.801.38%304,500