GMO Payment Gateway, Inc. (TYO:3769)
Japan · Delayed Price · Currency is JPY 9,493.00
+45.00 (0.48%)
At close: Jan 23, 2026
GMO Payment Gateway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9,464.00 | 9,561.00 | 9,396.00 | 9,493.00 | 9,493.00 | 0.48% | 217,600 |
| Jan 22, 2026 | 9,497.00 | 9,619.00 | 9,446.00 | 9,448.00 | 9,448.00 | 0.35% | 151,700 |
| Jan 21, 2026 | 9,556.00 | 9,600.00 | 9,400.00 | 9,415.00 | 9,415.00 | -2.26% | 283,900 |
| Jan 20, 2026 | 9,541.00 | 9,697.00 | 9,460.00 | 9,633.00 | 9,633.00 | 0.21% | 205,400 |
| Jan 19, 2026 | 9,777.00 | 9,795.00 | 9,584.00 | 9,613.00 | 9,613.00 | -1.55% | 150,700 |
| Jan 16, 2026 | 9,647.00 | 9,764.00 | 9,576.00 | 9,764.00 | 9,764.00 | 0.50% | 203,800 |
| Jan 15, 2026 | 9,810.00 | 9,870.00 | 9,675.00 | 9,715.00 | 9,715.00 | -1.04% | 229,800 |
| Jan 14, 2026 | 9,993.00 | 10,065.00 | 9,746.00 | 9,817.00 | 9,817.00 | -1.70% | 227,200 |
| Jan 13, 2026 | 10,050.00 | 10,200.00 | 9,963.00 | 9,987.00 | 9,987.00 | 0.42% | 250,600 |
| Jan 9, 2026 | 9,905.00 | 9,991.00 | 9,856.00 | 9,945.00 | 9,945.00 | 0.68% | 173,100 |
| Jan 8, 2026 | 9,840.00 | 10,045.00 | 9,772.00 | 9,878.00 | 9,878.00 | 2.81% | 242,500 |
| Jan 7, 2026 | 9,551.00 | 9,764.00 | 9,497.00 | 9,608.00 | 9,608.00 | 1.44% | 183,900 |
| Jan 6, 2026 | 9,597.00 | 9,679.00 | 9,465.00 | 9,472.00 | 9,472.00 | -0.14% | 219,900 |
| Jan 5, 2026 | 9,753.00 | 9,827.00 | 9,459.00 | 9,485.00 | 9,485.00 | -2.75% | 215,200 |
| Dec 30, 2025 | 9,964.00 | 9,972.00 | 9,753.00 | 9,753.00 | 9,753.00 | -2.25% | 152,000 |
| Dec 29, 2025 | 10,050.00 | 10,060.00 | 9,944.00 | 9,978.00 | 9,978.00 | -0.16% | 82,100 |
| Dec 26, 2025 | 9,984.00 | 10,045.00 | 9,942.00 | 9,994.00 | 9,994.00 | 0.13% | 75,200 |
| Dec 25, 2025 | 9,918.00 | 10,020.00 | 9,818.00 | 9,981.00 | 9,981.00 | 1.97% | 95,000 |
| Dec 24, 2025 | 9,782.00 | 9,845.00 | 9,716.00 | 9,788.00 | 9,788.00 | -0.13% | 99,600 |
| Dec 23, 2025 | 9,830.00 | 9,860.00 | 9,708.00 | 9,801.00 | 9,801.00 | 0.99% | 172,900 |
| Dec 22, 2025 | 9,993.00 | 10,050.00 | 9,632.00 | 9,705.00 | 9,705.00 | -2.86% | 223,400 |
| Dec 19, 2025 | 9,788.00 | 10,050.00 | 9,666.00 | 9,991.00 | 9,991.00 | 2.59% | 633,900 |
| Dec 18, 2025 | 9,642.00 | 9,786.00 | 9,538.00 | 9,739.00 | 9,739.00 | 0.52% | 234,500 |
| Dec 17, 2025 | 9,587.00 | 9,695.00 | 9,437.00 | 9,689.00 | 9,689.00 | 1.68% | 222,700 |
| Dec 16, 2025 | 9,700.00 | 9,710.00 | 9,488.00 | 9,529.00 | 9,529.00 | -2.63% | 335,300 |
| Dec 15, 2025 | 9,758.00 | 9,945.00 | 9,688.00 | 9,786.00 | 9,786.00 | 0.31% | 247,700 |
| Dec 12, 2025 | 9,604.00 | 9,762.00 | 9,556.00 | 9,756.00 | 9,756.00 | 2.37% | 217,600 |
| Dec 11, 2025 | 10,005.00 | 10,025.00 | 9,515.00 | 9,530.00 | 9,530.00 | -4.14% | 281,600 |
| Dec 10, 2025 | 10,025.00 | 10,070.00 | 9,837.00 | 9,942.00 | 9,942.00 | 0.24% | 248,900 |
| Dec 9, 2025 | 9,900.00 | 9,966.00 | 9,826.00 | 9,918.00 | 9,918.00 | 0.37% | 275,300 |
| Dec 8, 2025 | 10,020.00 | 10,055.00 | 9,805.00 | 9,881.00 | 9,881.00 | -2.65% | 253,300 |
| Dec 5, 2025 | 10,320.00 | 10,380.00 | 10,110.00 | 10,150.00 | 10,150.00 | -1.12% | 183,900 |
| Dec 4, 2025 | 10,110.00 | 10,330.00 | 10,070.00 | 10,265.00 | 10,265.00 | 1.99% | 153,300 |
| Dec 3, 2025 | 10,185.00 | 10,265.00 | 9,995.00 | 10,065.00 | 10,065.00 | 0.20% | 251,200 |
| Dec 2, 2025 | 10,005.00 | 10,200.00 | 9,952.00 | 10,045.00 | 10,045.00 | 1.97% | 195,600 |
| Dec 1, 2025 | 9,805.00 | 9,978.00 | 9,805.00 | 9,851.00 | 9,851.00 | -1.88% | 154,000 |
| Nov 28, 2025 | 10,055.00 | 10,120.00 | 9,977.00 | 10,040.00 | 10,040.00 | -0.15% | 116,500 |
| Nov 27, 2025 | 10,075.00 | 10,250.00 | 10,010.00 | 10,055.00 | 10,055.00 | -0.20% | 123,600 |
| Nov 26, 2025 | 9,970.00 | 10,250.00 | 9,921.00 | 10,075.00 | 10,075.00 | 1.89% | 237,500 |
| Nov 25, 2025 | 9,994.00 | 10,010.00 | 9,785.00 | 9,888.00 | 9,888.00 | 0.45% | 435,800 |
| Nov 21, 2025 | 9,488.00 | 9,877.00 | 9,488.00 | 9,844.00 | 9,844.00 | 2.91% | 193,300 |
| Nov 20, 2025 | 9,420.00 | 9,652.00 | 9,420.00 | 9,566.00 | 9,566.00 | 0.59% | 194,900 |
| Nov 19, 2025 | 9,497.00 | 9,566.00 | 9,321.00 | 9,510.00 | 9,510.00 | 0.14% | 258,800 |
| Nov 18, 2025 | 10,075.00 | 10,155.00 | 9,443.00 | 9,497.00 | 9,497.00 | -5.50% | 520,500 |
| Nov 17, 2025 | 9,983.00 | 10,075.00 | 9,651.00 | 10,050.00 | 10,050.00 | 1.07% | 477,500 |
| Nov 14, 2025 | 9,000.00 | 10,025.00 | 8,800.00 | 9,944.00 | 9,944.00 | 16.66% | 1,354,100 |
| Nov 13, 2025 | 8,765.00 | 8,798.00 | 8,410.00 | 8,524.00 | 8,524.00 | -3.14% | 361,500 |
| Nov 12, 2025 | 8,712.00 | 8,829.00 | 8,670.00 | 8,800.00 | 8,800.00 | 1.80% | 330,500 |
| Nov 11, 2025 | 8,626.00 | 8,660.00 | 8,525.00 | 8,644.00 | 8,644.00 | 1.06% | 203,600 |
| Nov 10, 2025 | 8,437.00 | 8,566.00 | 8,401.00 | 8,553.00 | 8,553.00 | 0.94% | 179,400 |