PayPay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	14.00	14.00	13.68	13.80	-	-3.16%	120,627
Jun 15, 2026	14.30	14.63	13.80	14.25	14.25	0.71%	2,843,412
Jun 12, 2026	14.31	14.68	14.07	14.15	14.15	-1.39%	1,211,464
Jun 11, 2026	13.49	14.37	13.45	14.35	14.35	6.69%	1,124,266
Jun 10, 2026	14.20	14.46	13.40	13.45	13.45	-7.81%	1,147,630
Jun 9, 2026	15.00	15.10	14.23	14.59	14.59	-3.82%	1,348,161
Jun 8, 2026	15.08	15.59	15.08	15.17	15.17	0.60%	704,735
Jun 5, 2026	15.59	16.23	14.97	15.08	15.08	-4.19%	1,653,368
Jun 4, 2026	16.55	16.94	15.69	15.74	15.74	-7.68%	2,309,688
Jun 3, 2026	18.14	18.37	16.41	17.05	17.05	-8.82%	1,891,335
Jun 2, 2026	18.50	18.79	18.07	18.70	18.70	0.48%	762,360
Jun 1, 2026	19.23	19.41	18.58	18.61	18.61	-4.66%	761,171
May 29, 2026	19.36	19.71	19.26	19.52	19.52	-1.06%	469,837
May 28, 2026	19.19	20.00	19.10	19.73	19.73	2.12%	755,686
May 27, 2026	19.30	19.69	19.25	19.32	19.32	-1.48%	596,169
May 26, 2026	19.15	19.67	19.08	19.61	19.61	2.62%	611,156
May 22, 2026	19.16	19.55	19.05	19.11	19.11	-1.55%	778,866
May 21, 2026	19.36	19.67	19.27	19.41	19.41	-1.77%	386,301
May 20, 2026	19.09	19.90	19.02	19.76	19.76	3.29%	559,210
May 19, 2026	19.20	19.32	18.92	19.13	19.13	-0.88%	439,361
May 18, 2026	19.30	19.41	18.98	19.30	19.30	0.05%	431,452
May 15, 2026	19.63	19.63	19.22	19.29	19.29	-2.48%	425,937
May 14, 2026	19.69	19.99	19.20	19.78	19.78	0.46%	940,777
May 13, 2026	19.84	20.48	19.68	19.69	19.69	-3.20%	557,022
May 12, 2026	19.24	20.48	18.92	20.34	20.34	5.88%	1,211,436
May 11, 2026	19.50	19.54	18.70	19.21	19.21	-2.04%	1,193,412
May 8, 2026	20.45	20.45	19.37	19.61	19.61	1.76%	1,295,841
May 7, 2026	21.51	23.39	19.10	19.27	19.27	-9.78%	2,434,112
May 6, 2026	21.14	21.41	20.75	21.36	21.36	0.33%	514,826
May 5, 2026	21.19	21.35	20.25	21.29	21.29	0.52%	456,966
May 4, 2026	21.87	22.16	21.06	21.18	21.18	-3.16%	549,764
May 1, 2026	21.92	22.60	21.52	21.87	21.87	-1.22%	930,139
Apr 30, 2026	20.12	22.16	20.03	22.14	22.14	9.82%	1,341,260
Apr 29, 2026	20.12	20.66	19.85	20.16	20.16	-0.54%	902,717
Apr 28, 2026	19.89	20.30	19.84	20.27	20.27	0.20%	452,761
Apr 27, 2026	20.00	20.48	19.75	20.23	20.23	1.05%	1,087,364
Apr 24, 2026	20.27	20.80	20.01	20.02	20.02	-1.04%	754,765
Apr 23, 2026	20.40	20.54	19.77	20.23	20.23	-0.88%	1,008,241
Apr 22, 2026	20.00	20.59	20.00	20.41	20.41	4.35%	884,404
Apr 21, 2026	20.95	21.10	19.51	19.56	19.56	-6.46%	1,454,625
Apr 20, 2026	21.41	21.41	20.32	20.91	20.91	-3.19%	910,724
Apr 17, 2026	21.00	21.71	20.36	21.60	21.60	3.60%	938,255
Apr 16, 2026	21.68	22.34	20.65	20.85	20.85	-3.29%	1,008,238
Apr 15, 2026	22.20	22.83	21.25	21.56	21.56	-2.84%	1,208,688
Apr 14, 2026	20.50	22.39	20.36	22.19	22.19	8.24%	1,374,398
Apr 13, 2026	20.18	20.60	20.01	20.50	20.50	1.99%	791,135
Apr 10, 2026	21.12	21.12	20.06	20.10	20.10	-5.01%	694,958
Apr 9, 2026	20.25	21.20	20.20	21.16	21.16	3.93%	1,065,835
Apr 8, 2026	21.00	21.11	20.00	20.36	20.36	1.29%	1,639,385
Apr 7, 2026	19.26	20.17	19.00	20.10	20.10	6.69%	1,626,293