GMO Payment Gateway, Inc. (TYO:3769)
Japan · Delayed Price · Currency is JPY 8,532.00
-53.00 (-0.62%)
May 27, 2026, 3:30 PM JST
GMO Payment Gateway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8,520.00 | 8,667.00 | 8,430.00 | 8,514.00 | 8,514.00 | -0.83% | 150,300 |
| 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 |
| Apr 21, 2026 | 8,970.00 | 8,996.00 | 8,604.00 | 8,651.00 | 8,651.00 | -3.33% | 282,100 |
| Apr 20, 2026 | 9,097.00 | 9,143.00 | 8,925.00 | 8,949.00 | 8,949.00 | -1.34% | 174,500 |
| Apr 17, 2026 | 9,160.00 | 9,249.00 | 9,017.00 | 9,071.00 | 9,071.00 | -0.11% | 321,000 |
| Apr 16, 2026 | 9,222.00 | 9,310.00 | 9,036.00 | 9,081.00 | 9,081.00 | 1.12% | 323,800 |
| Apr 15, 2026 | 8,857.00 | 9,029.00 | 8,776.00 | 8,980.00 | 8,980.00 | 4.09% | 282,100 |
| Apr 14, 2026 | 8,685.00 | 8,706.00 | 8,537.00 | 8,627.00 | 8,627.00 | 2.89% | 201,700 |
| Apr 13, 2026 | 8,358.00 | 8,406.00 | 8,191.00 | 8,385.00 | 8,385.00 | -1.33% | 369,400 |
| Apr 10, 2026 | 8,504.00 | 8,650.00 | 8,246.00 | 8,498.00 | 8,498.00 | -1.12% | 295,200 |
| Apr 9, 2026 | 8,770.00 | 8,800.00 | 8,594.00 | 8,594.00 | 8,594.00 | -2.46% | 201,600 |
| Apr 8, 2026 | 8,883.00 | 8,907.00 | 8,781.00 | 8,811.00 | 8,811.00 | 1.84% | 329,300 |
| Apr 7, 2026 | 8,678.00 | 8,758.00 | 8,641.00 | 8,652.00 | 8,652.00 | 0.57% | 171,100 |
| Apr 6, 2026 | 8,542.00 | 8,630.00 | 8,522.00 | 8,603.00 | 8,603.00 | 0.71% | 140,500 |
| Apr 3, 2026 | 8,396.00 | 8,550.00 | 8,392.00 | 8,542.00 | 8,542.00 | 2.05% | 239,900 |
| Apr 2, 2026 | 8,376.00 | 8,485.00 | 8,310.00 | 8,370.00 | 8,370.00 | -0.44% | 205,000 |
| Apr 1, 2026 | 8,301.00 | 8,407.00 | 8,199.00 | 8,407.00 | 8,407.00 | 2.47% | 242,000 |
| Mar 31, 2026 | 8,290.00 | 8,436.00 | 8,204.00 | 8,204.00 | 8,204.00 | 0.18% | 407,700 |
| Mar 30, 2026 | 8,058.00 | 8,223.00 | 8,002.00 | 8,189.00 | 8,189.00 | 0.22% | 510,100 |
| Mar 27, 2026 | 7,998.00 | 8,189.00 | 7,998.00 | 8,171.00 | 8,171.00 | 3.14% | 494,500 |
| Mar 26, 2026 | 7,913.00 | 7,987.00 | 7,850.00 | 7,922.00 | 7,922.00 | 0.81% | 238,200 |
| Mar 25, 2026 | 7,816.00 | 7,881.00 | 7,770.00 | 7,858.00 | 7,858.00 | 0.51% | 323,900 |
| Mar 24, 2026 | 7,769.00 | 7,818.00 | 7,716.00 | 7,818.00 | 7,818.00 | 2.40% | 423,500 |
| Mar 23, 2026 | 7,586.00 | 7,675.00 | 7,516.00 | 7,635.00 | 7,635.00 | -1.43% | 460,100 |
| Mar 19, 2026 | 7,593.00 | 7,756.00 | 7,592.00 | 7,746.00 | 7,746.00 | -1.20% | 317,700 |
| Mar 18, 2026 | 7,700.00 | 7,911.00 | 7,590.00 | 7,840.00 | 7,840.00 | 1.63% | 380,700 |
| Mar 17, 2026 | 7,748.00 | 7,776.00 | 7,626.00 | 7,714.00 | 7,714.00 | 1.53% | 216,500 |
| Mar 16, 2026 | 7,572.00 | 7,681.00 | 7,523.00 | 7,598.00 | 7,598.00 | -0.64% | 298,700 |
| Mar 13, 2026 | 7,766.00 | 7,826.00 | 7,633.00 | 7,647.00 | 7,647.00 | -3.12% | 316,500 |
| Mar 12, 2026 | 7,826.00 | 7,893.00 | 7,625.00 | 7,893.00 | 7,893.00 | -0.79% | 336,700 |