GMO Payment Gateway, Inc. (TYO:3769)
Japan · Delayed Price · Currency is JPY 9,734.00
+14.00 (0.14%)
Jul 6, 2026, 3:30 PM JST
GMO Payment Gateway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 9,692.00 | 9,789.00 | 9,610.00 | 9,734.00 | 9,734.00 | 0.14% | 250,900 |
| Jul 3, 2026 | 9,600.00 | 9,749.00 | 9,460.00 | 9,720.00 | 9,720.00 | 2.22% | 278,900 |
| Jul 2, 2026 | 9,360.00 | 9,672.00 | 9,277.00 | 9,509.00 | 9,509.00 | 4.57% | 323,800 |
| Jul 1, 2026 | 9,331.00 | 9,331.00 | 9,036.00 | 9,093.00 | 9,093.00 | -2.02% | 254,000 |
| Jun 30, 2026 | 9,275.00 | 9,394.00 | 9,217.00 | 9,280.00 | 9,280.00 | 0.32% | 323,500 |
| Jun 29, 2026 | 9,038.00 | 9,300.00 | 8,929.00 | 9,250.00 | 9,250.00 | 3.89% | 414,200 |
| Jun 26, 2026 | 8,877.00 | 9,047.00 | 8,681.00 | 8,904.00 | 8,904.00 | 7.58% | 573,900 |
| Jun 25, 2026 | 8,331.00 | 8,411.00 | 8,160.00 | 8,277.00 | 8,277.00 | 2.00% | 241,000 |
| Jun 24, 2026 | 8,057.00 | 8,187.00 | 7,972.00 | 8,115.00 | 8,115.00 | 1.12% | 245,500 |
| Jun 23, 2026 | 8,099.00 | 8,225.00 | 8,025.00 | 8,025.00 | 8,025.00 | -0.41% | 237,800 |
| Jun 22, 2026 | 8,331.00 | 8,348.00 | 8,058.00 | 8,058.00 | 8,058.00 | -2.29% | 461,600 |
| Jun 19, 2026 | 8,500.00 | 8,527.00 | 8,247.00 | 8,247.00 | 8,247.00 | -4.65% | 710,300 |
| Jun 18, 2026 | 8,500.00 | 8,649.00 | 8,421.00 | 8,649.00 | 8,649.00 | 3.30% | 227,400 |
| Jun 17, 2026 | 8,399.00 | 8,468.00 | 8,268.00 | 8,373.00 | 8,373.00 | 0.53% | 229,500 |
| Jun 16, 2026 | 8,206.00 | 8,347.00 | 8,153.00 | 8,329.00 | 8,329.00 | 1.54% | 184,400 |
| Jun 15, 2026 | 8,146.00 | 8,400.00 | 8,146.00 | 8,203.00 | 8,203.00 | -1.03% | 185,100 |
| Jun 12, 2026 | 8,117.00 | 8,355.00 | 7,967.00 | 8,288.00 | 8,288.00 | 1.01% | 356,800 |
| Jun 11, 2026 | 7,991.00 | 8,205.00 | 7,916.00 | 8,205.00 | 8,205.00 | 4.64% | 284,000 |
| Jun 10, 2026 | 8,008.00 | 8,047.00 | 7,750.00 | 7,841.00 | 7,841.00 | -1.89% | 223,500 |
| Jun 9, 2026 | 8,112.00 | 8,127.00 | 7,901.00 | 7,992.00 | 7,992.00 | 0.06% | 205,600 |
| Jun 8, 2026 | 8,199.00 | 8,221.00 | 7,916.00 | 7,987.00 | 7,987.00 | -0.25% | 284,000 |
| Jun 5, 2026 | 8,106.00 | 8,150.00 | 7,940.00 | 8,007.00 | 8,007.00 | 1.35% | 278,800 |
| Jun 4, 2026 | 8,245.00 | 8,254.00 | 7,900.00 | 7,900.00 | 7,900.00 | -7.06% | 289,300 |
| Jun 3, 2026 | 8,669.00 | 8,727.00 | 8,463.00 | 8,500.00 | 8,500.00 | -2.87% | 233,600 |
| Jun 2, 2026 | 8,913.00 | 8,937.00 | 8,673.00 | 8,751.00 | 8,751.00 | -3.51% | 198,100 |
| Jun 1, 2026 | 8,847.00 | 9,249.00 | 8,838.00 | 9,069.00 | 9,069.00 | 3.54% | 359,000 |
| May 29, 2026 | 8,586.00 | 8,993.00 | 8,586.00 | 8,759.00 | 8,759.00 | 3.50% | 371,500 |
| May 28, 2026 | 8,517.00 | 8,659.00 | 8,410.00 | 8,463.00 | 8,463.00 | -0.81% | 205,500 |
| May 27, 2026 | 8,520.00 | 8,667.00 | 8,430.00 | 8,532.00 | 8,532.00 | -0.62% | 218,200 |
| May 26, 2026 | 8,481.00 | 8,728.00 | 8,464.00 | 8,585.00 | 8,585.00 | 0.61% | 251,500 |
| May 25, 2026 | 8,765.00 | 8,774.00 | 8,454.00 | 8,533.00 | 8,533.00 | -3.61% | 273,200 |
| May 22, 2026 | 8,735.00 | 8,978.00 | 8,735.00 | 8,853.00 | 8,853.00 | 1.35% | 299,600 |
| May 21, 2026 | 8,778.00 | 8,982.00 | 8,698.00 | 8,735.00 | 8,735.00 | -0.70% | 313,900 |
| May 20, 2026 | 9,065.00 | 9,297.00 | 8,731.00 | 8,797.00 | 8,797.00 | -1.32% | 470,400 |
| May 19, 2026 | 8,474.00 | 9,005.00 | 8,474.00 | 8,915.00 | 8,915.00 | 1.61% | 1,069,000 |
| May 18, 2026 | 8,774.00 | 8,774.00 | 8,649.00 | 8,774.00 | 8,774.00 | 20.62% | 620,000 |
| May 15, 2026 | 7,035.00 | 7,274.00 | 7,035.00 | 7,274.00 | 7,274.00 | 3.96% | 592,900 |
| May 14, 2026 | 7,395.00 | 7,415.00 | 6,885.00 | 6,997.00 | 6,997.00 | -5.78% | 658,700 |
| May 13, 2026 | 7,500.00 | 7,598.00 | 7,426.00 | 7,426.00 | 7,426.00 | -1.38% | 322,200 |
| May 12, 2026 | 7,650.00 | 7,657.00 | 7,469.00 | 7,530.00 | 7,530.00 | -1.22% | 337,300 |
| May 11, 2026 | 7,705.00 | 7,742.00 | 7,593.00 | 7,623.00 | 7,623.00 | -1.40% | 281,700 |
| May 8, 2026 | 7,781.00 | 7,911.00 | 7,706.00 | 7,731.00 | 7,731.00 | 1.31% | 415,900 |
| May 7, 2026 | 7,811.00 | 7,860.00 | 7,505.00 | 7,631.00 | 7,631.00 | -2.45% | 623,000 |
| May 1, 2026 | 7,730.00 | 7,853.00 | 7,610.00 | 7,823.00 | 7,823.00 | 0.55% | 265,100 |
| Apr 30, 2026 | 7,872.00 | 7,958.00 | 7,750.00 | 7,780.00 | 7,780.00 | -2.03% | 352,700 |
| Apr 28, 2026 | 7,942.00 | 7,983.00 | 7,870.00 | 7,941.00 | 7,941.00 | 1.91% | 913,300 |
| Apr 27, 2026 | 7,963.00 | 7,985.00 | 7,776.00 | 7,792.00 | 7,792.00 | -2.22% | 325,500 |
| Apr 24, 2026 | 8,001.00 | 8,084.00 | 7,934.00 | 7,969.00 | 7,969.00 | -1.42% | 272,100 |
| Apr 23, 2026 | 8,267.00 | 8,293.00 | 8,030.00 | 8,084.00 | 8,084.00 | -3.96% | 373,200 |
| Apr 22, 2026 | 8,744.00 | 8,806.00 | 8,392.00 | 8,417.00 | 8,417.00 | -2.70% | 334,600 |