GMO Payment Gateway, Inc. (TYO:3769)
Japan · Delayed Price · Currency is JPY 10,150
-35 (-0.34%)
Aug 14, 2026, 3:30 PM JST
GMO Payment Gateway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 9,682.00 | 9,818.00 | 9,509.00 | 9,753.00 | 9,753.00 | 1.33% | 205,400 |
| Jul 9, 2026 | 9,820.00 | 9,911.00 | 9,566.00 | 9,625.00 | 9,625.00 | -3.31% | 311,300 |
| Jul 8, 2026 | 10,075.00 | 10,170.00 | 9,860.00 | 9,955.00 | 9,955.00 | -0.50% | 284,100 |
| Jul 7, 2026 | 9,697.00 | 10,075.00 | 9,650.00 | 10,005.00 | 10,005.00 | 2.78% | 320,700 |
| 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 |