Skip to main content
logo
PayPay Corporation (PAYP)
NASDAQ: PAYP · Real-Time Price · USD
17.04
+0.11 (0.65%)
At close: Sep 4, 2026, 4:00 PM EDT
17.00
-0.04 (-0.23%)
After-hours: Sep 4, 2026, 7:59 PM EDT

PayPay Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202616.4917.3716.4917.0417.040.65%1,500,426
Sep 3, 202615.8017.1215.7716.9316.937.63%1,141,312
Sep 2, 202614.9715.8314.9115.7315.734.94%592,781
Sep 1, 202615.1315.2114.9314.9914.99-0.93%359,566
Aug 31, 202615.1115.3614.9415.1315.13-0.98%308,236
Aug 28, 202615.1215.3714.8415.2815.280.53%547,979
Aug 27, 202615.5015.5215.1015.2015.20-2.75%431,657
Aug 26, 202616.0016.0015.5015.6315.63-3.34%493,161
Aug 25, 202615.3016.3415.2116.1716.176.38%905,858
Aug 24, 202615.2815.4915.1715.2015.20-1.36%451,956
Aug 21, 202614.4015.5414.4015.4115.417.84%807,319
Aug 20, 202614.5614.7214.2114.2914.29-2.66%479,485
Aug 19, 202614.9815.1814.6014.6814.68-2.26%695,475
Aug 18, 202614.7915.1914.7115.0215.020.33%496,348
Aug 17, 202615.0515.3914.9014.9714.970.54%663,490
Aug 14, 202614.7915.0114.5614.8914.891.64%618,037
Aug 13, 202614.9815.1114.4814.6514.65-1.81%648,046
Aug 12, 202614.7115.0214.5414.9214.922.12%1,226,409
Aug 11, 202615.0015.0514.5114.6114.61-1.88%1,041,522
Aug 10, 202615.2615.4414.8014.8914.89-3.00%760,284
Aug 7, 202615.6915.6915.1415.3515.35-0.32%769,778
Aug 6, 202615.5215.6615.2815.4015.40-1.72%532,828
Aug 5, 202616.0616.2315.4115.6715.67-6.11%1,016,173
Aug 4, 202616.4616.8716.1516.6916.692.58%855,989
Aug 3, 202615.1316.5815.1316.2716.277.53%1,355,182
Jul 31, 202616.1216.4015.0515.1315.13-5.97%1,416,155
Jul 30, 202614.8416.2014.8416.0916.098.42%1,281,449
Jul 29, 202615.0015.5214.7214.8414.84-2.08%1,023,204
Jul 28, 202615.7616.0014.9815.1615.16-5.40%1,357,197
Jul 27, 202615.7616.1615.6716.0216.023.29%925,581
Jul 24, 202615.7716.0815.4315.5115.51-0.89%749,474
Jul 23, 202616.2216.3515.4715.6515.65-1.57%654,818
Jul 22, 202615.5016.2915.4015.9015.903.45%814,085
Jul 21, 202615.1415.4414.9515.3715.372.33%574,689
Jul 20, 202615.6415.9714.9315.0215.02-3.90%842,954
Jul 17, 202615.3115.7615.0215.6315.631.23%826,031
Jul 16, 202615.4315.6515.2615.4415.44-1.28%623,168
Jul 15, 202615.2115.6815.0815.6415.644.27%692,806
Jul 14, 202615.4815.6014.9215.0015.00-1.70%538,921
Jul 13, 202615.6416.2014.9915.2615.26-1.55%1,724,046
Jul 10, 202615.8016.0015.3615.5015.50-0.83%654,803
Jul 9, 202615.0015.8314.9515.6315.634.90%675,087
Jul 8, 202615.2615.3414.6714.9014.90-5.87%815,805
Jul 7, 202615.3016.4515.2415.8315.834.35%1,667,086
Jul 6, 202614.8115.3314.5515.1715.173.13%792,855
Jul 2, 202614.7015.2614.5014.7114.710.68%605,260
Jul 1, 202614.3615.2514.2814.6114.611.95%1,138,023
Jun 30, 202614.5615.0814.2014.3314.33-1.58%1,724,489
Jun 29, 202614.3114.7914.1614.5614.561.46%1,328,504
Jun 26, 202614.0014.5613.9914.3514.350.35%767,416