GMO Payment Gateway, Inc. (TYO:3769)
Japan · Delayed Price · Currency is JPY 9,084.00
+245.00 (2.77%)
Sep 4, 2026, 3:30 PM JST
GMO Payment Gateway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |