GMO Payment Gateway, Inc. (TYO:3769)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 8,259.00 | 8,420.00 | 8,205.00 | 8,420.00 | 8,420.00 | 1.94% | 223,100 |
| Oct 20, 2025 | 8,195.00 | 8,260.00 | 8,150.00 | 8,260.00 | 8,260.00 | 1.81% | 226,300 |
| Oct 17, 2025 | 8,161.00 | 8,220.00 | 8,010.00 | 8,113.00 | 8,113.00 | -1.28% | 286,100 |
| Oct 16, 2025 | 8,285.00 | 8,349.00 | 8,140.00 | 8,218.00 | 8,218.00 | -1.23% | 199,300 |
| Oct 15, 2025 | 8,289.00 | 8,366.00 | 8,266.00 | 8,320.00 | 8,320.00 | 0.27% | 160,400 |
| Oct 14, 2025 | 8,401.00 | 8,440.00 | 8,155.00 | 8,298.00 | 8,298.00 | -3.05% | 333,100 |
| Oct 10, 2025 | 8,606.00 | 8,651.00 | 8,472.00 | 8,559.00 | 8,559.00 | -0.71% | 189,300 |
| Oct 9, 2025 | 8,536.00 | 8,651.00 | 8,533.00 | 8,620.00 | 8,620.00 | 0.40% | 168,200 |
| Oct 8, 2025 | 8,449.00 | 8,662.00 | 8,424.00 | 8,586.00 | 8,586.00 | 1.42% | 197,300 |
| Oct 7, 2025 | 8,623.00 | 8,625.00 | 8,429.00 | 8,466.00 | 8,466.00 | -1.84% | 199,600 |
| Oct 6, 2025 | 8,369.00 | 8,655.00 | 8,328.00 | 8,625.00 | 8,625.00 | 4.63% | 253,400 |
| Oct 3, 2025 | 8,172.00 | 8,294.00 | 8,165.00 | 8,243.00 | 8,243.00 | 0.94% | 179,400 |
| Oct 2, 2025 | 8,336.00 | 8,354.00 | 8,154.00 | 8,166.00 | 8,166.00 | -1.31% | 209,600 |
| Oct 1, 2025 | 8,308.00 | 8,350.00 | 8,245.00 | 8,274.00 | 8,274.00 | -0.28% | 236,600 |
| Sep 30, 2025 | 8,269.00 | 8,359.00 | 8,216.00 | 8,297.00 | 8,297.00 | 1.24% | 198,700 |
| Sep 29, 2025 | 8,211.00 | 8,284.00 | 8,170.00 | 8,195.00 | 8,195.00 | -0.19% | 217,900 |
| Sep 26, 2025 | 8,121.00 | 8,284.00 | 8,095.00 | 8,211.00 | 8,087.00 | 0.12% | 201,900 |
| Sep 25, 2025 | 8,316.00 | 8,348.00 | 8,156.00 | 8,201.00 | 8,077.15 | -0.82% | 169,900 |
| Sep 24, 2025 | 8,379.00 | 8,390.00 | 8,195.00 | 8,269.00 | 8,144.12 | -1.42% | 229,500 |
| Sep 22, 2025 | 8,383.00 | 8,446.00 | 8,360.00 | 8,388.00 | 8,261.33 | 0.10% | 144,200 |
| Sep 19, 2025 | 8,446.00 | 8,510.00 | 8,292.00 | 8,380.00 | 8,253.45 | 1.21% | 439,900 |
| Sep 18, 2025 | 8,330.00 | 8,363.00 | 8,227.00 | 8,280.00 | 8,154.96 | -0.38% | 192,500 |
| Sep 17, 2025 | 8,358.00 | 8,457.00 | 8,301.00 | 8,312.00 | 8,186.47 | -1.40% | 192,500 |
| Sep 16, 2025 | 8,401.00 | 8,494.00 | 8,388.00 | 8,430.00 | 8,302.69 | 0.08% | 164,500 |
| Sep 12, 2025 | 8,375.00 | 8,447.00 | 8,250.00 | 8,423.00 | 8,295.80 | 0.57% | 246,400 |
| Sep 11, 2025 | 8,506.00 | 8,570.00 | 8,298.00 | 8,375.00 | 8,248.52 | -2.04% | 379,900 |
| Sep 10, 2025 | 8,510.00 | 8,559.00 | 8,468.00 | 8,549.00 | 8,419.90 | 0.61% | 179,100 |
| Sep 9, 2025 | 8,449.00 | 8,579.00 | 8,447.00 | 8,497.00 | 8,368.68 | 1.24% | 168,300 |
| Sep 8, 2025 | 8,306.00 | 8,395.00 | 8,263.00 | 8,393.00 | 8,266.25 | 1.01% | 143,400 |
| Sep 5, 2025 | 8,300.00 | 8,359.00 | 8,264.00 | 8,309.00 | 8,183.52 | 0.44% | 165,400 |
| Sep 4, 2025 | 8,250.00 | 8,326.00 | 8,188.00 | 8,273.00 | 8,148.06 | 0.34% | 175,600 |
| Sep 3, 2025 | 8,269.00 | 8,316.00 | 8,189.00 | 8,245.00 | 8,120.49 | -0.89% | 299,000 |
| Sep 2, 2025 | 8,486.00 | 8,543.00 | 8,319.00 | 8,319.00 | 8,193.38 | -1.97% | 214,900 |
| Sep 1, 2025 | 8,496.00 | 8,610.00 | 8,425.00 | 8,486.00 | 8,357.86 | -0.12% | 131,900 |
| Aug 29, 2025 | 8,579.00 | 8,666.00 | 8,496.00 | 8,496.00 | 8,367.71 | -0.84% | 242,600 |
| Aug 28, 2025 | 8,495.00 | 8,568.00 | 8,383.00 | 8,568.00 | 8,438.62 | 0.91% | 290,700 |
| Aug 27, 2025 | 8,376.00 | 8,529.00 | 8,376.00 | 8,491.00 | 8,362.79 | 2.73% | 267,900 |
| Aug 26, 2025 | 8,280.00 | 8,356.00 | 8,265.00 | 8,265.00 | 8,140.20 | -0.97% | 232,600 |
| Aug 25, 2025 | 8,245.00 | 8,410.00 | 8,219.00 | 8,346.00 | 8,219.98 | 1.61% | 260,800 |
| Aug 22, 2025 | 8,265.00 | 8,269.00 | 8,151.00 | 8,214.00 | 8,089.97 | -1.42% | 206,800 |
| Aug 21, 2025 | 8,357.00 | 8,374.00 | 8,280.00 | 8,332.00 | 8,206.19 | -0.30% | 106,000 |
| Aug 20, 2025 | 8,383.00 | 8,422.00 | 8,240.00 | 8,357.00 | 8,230.81 | -0.30% | 190,400 |
| Aug 19, 2025 | 8,325.00 | 8,417.00 | 8,298.00 | 8,382.00 | 8,255.43 | 0.68% | 286,000 |
| Aug 18, 2025 | 8,178.00 | 8,350.00 | 8,164.00 | 8,325.00 | 8,199.29 | 2.18% | 284,700 |
| Aug 15, 2025 | 8,165.00 | 8,240.00 | 8,142.00 | 8,147.00 | 8,023.98 | -0.46% | 234,800 |
| Aug 14, 2025 | 8,140.00 | 8,214.00 | 8,099.00 | 8,185.00 | 8,061.41 | -0.18% | 443,900 |
| Aug 13, 2025 | 8,223.00 | 8,248.00 | 8,103.00 | 8,200.00 | 8,076.18 | -0.29% | 432,100 |
| Aug 12, 2025 | 8,239.00 | 8,326.00 | 8,013.00 | 8,224.00 | 8,099.82 | -3.69% | 821,600 |
| Aug 8, 2025 | 8,500.00 | 8,674.00 | 8,465.00 | 8,539.00 | 8,410.06 | 1.37% | 257,600 |
| Aug 7, 2025 | 8,287.00 | 8,435.00 | 8,238.00 | 8,424.00 | 8,296.80 | 1.38% | 304,500 |