PayPay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	20.18	20.25	20.01	20.25	-	0.75%	181,548
Apr 10, 2026	21.12	21.12	20.06	20.10	20.10	-5.01%	691,128
Apr 9, 2026	20.25	21.20	20.20	21.16	21.16	3.93%	1,061,534
Apr 8, 2026	21.00	21.11	20.00	20.36	20.36	1.29%	1,634,436
Apr 7, 2026	19.26	20.17	19.00	20.10	20.10	6.69%	1,589,601
Apr 6, 2026	21.00	21.01	18.82	18.84	18.84	-10.37%	2,801,351
Apr 2, 2026	20.31	21.16	19.88	21.02	21.02	-0.52%	1,854,566
Apr 1, 2026	21.60	21.60	20.40	21.13	21.13	-0.98%	2,406,836
Mar 31, 2026	21.32	21.98	20.19	21.34	21.34	3.29%	2,551,428
Mar 30, 2026	23.29	23.49	19.85	20.66	20.66	-10.33%	2,582,298
Mar 27, 2026	23.06	24.18	22.69	23.04	23.04	1.45%	2,357,532
Mar 26, 2026	24.73	24.73	22.70	22.71	22.71	-7.53%	1,919,798
Mar 25, 2026	23.78	24.80	23.09	24.56	24.56	9.11%	2,360,412
Mar 24, 2026	23.96	24.00	22.06	22.51	22.51	-6.64%	2,255,209
Mar 23, 2026	20.00	24.89	19.60	24.11	24.11	21.16%	4,972,033
Mar 20, 2026	20.45	20.45	19.50	19.90	19.90	-2.69%	1,461,177
Mar 19, 2026	18.50	20.50	18.00	20.45	20.45	10.78%	3,803,943
Mar 18, 2026	19.98	19.98	17.80	18.46	18.46	-6.72%	3,905,025
Mar 17, 2026	19.50	20.50	19.38	19.79	19.79	2.27%	4,512,669
Mar 16, 2026	21.73	21.76	19.11	19.35	19.35	-8.47%	6,386,445
Mar 13, 2026	21.00	21.98	19.81	21.14	21.14	16.41%	14,116,773