GMO Payment Gateway, Inc. (TYO:3769)
Japan · Delayed Price · Currency is JPY 9,087.00
+359.00 (4.11%)
Sep 25, 2026, 3:30 PM JST
GMO Payment Gateway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8,707.00 | 9,082.00 | 8,671.00 | 9,073.00 | 9,073.00 | 3.95% | 297,300 |
| Sep 24, 2026 | 8,679.00 | 8,803.00 | 8,661.00 | 8,728.00 | 8,728.00 | -1.03% | 295,700 |
| Sep 18, 2026 | 8,781.00 | 8,934.00 | 8,738.00 | 8,819.00 | 8,819.00 | -0.56% | 376,400 |
| Sep 17, 2026 | 8,672.00 | 8,869.00 | 8,672.00 | 8,869.00 | 8,869.00 | 2.20% | 256,800 |
| Sep 16, 2026 | 8,678.00 | 8,680.00 | 8,579.00 | 8,678.00 | 8,678.00 | -0.33% | 257,600 |
| Sep 15, 2026 | 8,697.00 | 8,735.00 | 8,623.00 | 8,707.00 | 8,707.00 | 1.41% | 352,900 |
| Sep 14, 2026 | 8,416.00 | 8,645.00 | 8,403.00 | 8,586.00 | 8,586.00 | 3.53% | 270,200 |
| Sep 11, 2026 | 8,322.00 | 8,335.00 | 8,172.00 | 8,293.00 | 8,293.00 | -1.76% | 286,500 |
| Sep 10, 2026 | 8,365.00 | 8,444.00 | 8,300.00 | 8,442.00 | 8,442.00 | -0.28% | 264,300 |
| Sep 9, 2026 | 8,572.00 | 8,600.00 | 8,413.00 | 8,466.00 | 8,466.00 | -2.45% | 419,700 |
| Sep 8, 2026 | 8,660.00 | 8,703.00 | 8,576.00 | 8,679.00 | 8,679.00 | -0.81% | 265,600 |
| Sep 7, 2026 | 8,958.00 | 8,999.00 | 8,690.00 | 8,750.00 | 8,750.00 | -3.68% | 325,300 |
| Sep 4, 2026 | 8,989.00 | 9,164.00 | 8,900.00 | 9,084.00 | 9,084.00 | 2.77% | 334,900 |
| Sep 3, 2026 | 8,750.00 | 8,887.00 | 8,687.00 | 8,839.00 | 8,839.00 | 1.16% | 358,500 |
| Sep 2, 2026 | 9,151.00 | 9,174.00 | 8,735.00 | 8,738.00 | 8,738.00 | -5.64% | 470,100 |
| Sep 1, 2026 | 9,420.00 | 9,537.00 | 9,234.00 | 9,260.00 | 9,260.00 | -1.95% | 314,400 |
| Aug 31, 2026 | 9,511.00 | 9,562.00 | 9,410.00 | 9,444.00 | 9,444.00 | -1.91% | 255,000 |
| Aug 28, 2026 | 9,593.00 | 9,832.00 | 9,540.00 | 9,628.00 | 9,628.00 | 0.23% | 190,900 |
| Aug 27, 2026 | 9,400.00 | 9,690.00 | 9,385.00 | 9,606.00 | 9,606.00 | 2.02% | 185,100 |
| Aug 26, 2026 | 9,451.00 | 9,570.00 | 9,416.00 | 9,416.00 | 9,416.00 | -0.85% | 235,800 |
| Aug 25, 2026 | 9,399.00 | 9,562.00 | 9,363.00 | 9,497.00 | 9,497.00 | 1.76% | 173,600 |
| Aug 24, 2026 | 9,210.00 | 9,489.00 | 9,180.00 | 9,333.00 | 9,333.00 | 1.20% | 270,200 |
| Aug 21, 2026 | 9,485.00 | 9,565.00 | 9,150.00 | 9,222.00 | 9,222.00 | -2.04% | 304,300 |
| Aug 20, 2026 | 9,549.00 | 9,742.00 | 9,356.00 | 9,414.00 | 9,414.00 | 0.12% | 382,300 |
| Aug 19, 2026 | 9,288.00 | 9,416.00 | 9,221.00 | 9,403.00 | 9,403.00 | 2.49% | 529,800 |
| Aug 18, 2026 | 8,880.00 | 9,175.00 | 8,816.00 | 9,175.00 | 9,175.00 | 4.15% | 636,300 |
| Aug 17, 2026 | 8,972.00 | 9,000.00 | 8,485.00 | 8,809.00 | 8,809.00 | -13.21% | 1,475,900 |
| Aug 14, 2026 | 10,065.00 | 10,295.00 | 9,950.00 | 10,150.00 | 10,150.00 | -0.34% | 247,800 |
| Aug 13, 2026 | 10,240.00 | 10,250.00 | 9,915.00 | 10,185.00 | 10,185.00 | 0.10% | 222,400 |
| Aug 12, 2026 | 10,280.00 | 10,455.00 | 10,020.00 | 10,175.00 | 10,175.00 | -0.59% | 311,600 |
| Aug 10, 2026 | 10,150.00 | 10,400.00 | 10,000.00 | 10,235.00 | 10,235.00 | 1.74% | 191,600 |
| Aug 7, 2026 | 9,970.00 | 10,090.00 | 9,823.00 | 10,060.00 | 10,060.00 | 1.85% | 162,600 |
| Aug 6, 2026 | 9,691.00 | 9,908.00 | 9,691.00 | 9,877.00 | 9,877.00 | 0.86% | 127,100 |
| Aug 5, 2026 | 9,680.00 | 9,798.00 | 9,620.00 | 9,793.00 | 9,793.00 | 1.64% | 108,500 |
| Aug 4, 2026 | 9,683.00 | 9,710.00 | 9,585.00 | 9,635.00 | 9,635.00 | -0.04% | 143,900 |
| Aug 3, 2026 | 9,855.00 | 9,855.00 | 9,464.00 | 9,639.00 | 9,639.00 | -2.45% | 240,400 |
| Jul 31, 2026 | 10,000.00 | 10,125.00 | 9,784.00 | 9,881.00 | 9,881.00 | -2.17% | 227,800 |
| Jul 30, 2026 | 10,250.00 | 10,325.00 | 9,995.00 | 10,100.00 | 10,100.00 | -1.61% | 176,400 |
| Jul 29, 2026 | 9,990.00 | 10,390.00 | 9,774.00 | 10,265.00 | 10,265.00 | 4.16% | 370,500 |
| Jul 28, 2026 | 9,935.00 | 10,020.00 | 9,783.00 | 9,855.00 | 9,855.00 | 0.17% | 220,400 |
| Jul 27, 2026 | 9,495.00 | 9,923.00 | 9,413.00 | 9,838.00 | 9,838.00 | 4.87% | 203,400 |
| Jul 24, 2026 | 9,231.00 | 9,381.00 | 9,141.00 | 9,381.00 | 9,381.00 | -1.26% | 284,600 |
| Jul 23, 2026 | 9,558.00 | 9,611.00 | 9,444.00 | 9,501.00 | 9,501.00 | -0.11% | 214,600 |
| Jul 22, 2026 | 9,830.00 | 9,830.00 | 9,487.00 | 9,511.00 | 9,511.00 | -4.21% | 296,400 |
| Jul 21, 2026 | 9,892.00 | 10,015.00 | 9,864.00 | 9,929.00 | 9,929.00 | 0.37% | 265,900 |
| Jul 17, 2026 | 9,847.00 | 9,938.00 | 9,725.00 | 9,892.00 | 9,892.00 | 1.24% | 202,000 |
| Jul 16, 2026 | 9,687.00 | 9,933.00 | 9,687.00 | 9,771.00 | 9,771.00 | -0.37% | 163,200 |
| Jul 15, 2026 | 9,715.00 | 9,898.00 | 9,617.00 | 9,807.00 | 9,807.00 | -0.17% | 268,500 |
| Jul 14, 2026 | 9,700.00 | 9,922.00 | 9,670.00 | 9,824.00 | 9,824.00 | 1.22% | 129,700 |
| Jul 13, 2026 | 9,693.00 | 9,816.00 | 9,622.00 | 9,706.00 | 9,706.00 | -0.48% | 132,600 |