PayPay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	15.00	15.27	14.69	14.87	14.87	-2.65%	580,788
Oct 13, 2026	15.58	15.76	15.23	15.28	15.28	-1.96%	298,866
Oct 12, 2026	15.78	15.86	15.55	15.58	15.58	-0.83%	451,840
Oct 9, 2026	15.33	15.83	15.27	15.71	15.71	1.68%	667,941
Oct 8, 2026	15.30	15.56	15.06	15.45	15.45	0.65%	625,684
Oct 7, 2026	15.38	15.68	15.30	15.35	15.35	-1.03%	805,014
Oct 6, 2026	15.26	15.63	15.24	15.51	15.51	1.64%	519,638
Oct 5, 2026	15.01	15.39	14.92	15.26	15.26	2.28%	372,215
Oct 2, 2026	15.25	15.27	14.78	14.92	14.92	-1.45%	701,322
Oct 1, 2026	15.75	15.93	15.05	15.14	15.14	-3.57%	892,975
Sep 30, 2026	15.88	15.97	15.66	15.70	15.70	-0.88%	891,595
Sep 29, 2026	15.94	16.22	15.80	15.84	15.84	-1.00%	692,465
Sep 28, 2026	16.27	16.57	15.90	16.00	16.00	-3.09%	982,538
Sep 25, 2026	16.37	16.70	16.29	16.51	16.51	-0.36%	482,978
Sep 24, 2026	16.42	16.73	16.18	16.57	16.57	0.91%	431,333
Sep 23, 2026	16.96	17.08	16.12	16.42	16.42	-3.13%	577,908
Sep 22, 2026	17.71	17.87	16.90	16.95	16.95	-4.35%	510,778
Sep 21, 2026	17.86	17.97	17.43	17.72	17.72	0.06%	285,147
Sep 18, 2026	17.91	17.91	17.49	17.71	17.71	-1.12%	967,997
Sep 17, 2026	17.85	18.33	17.84	17.91	17.91	1.47%	385,124
Sep 16, 2026	17.73	17.83	17.43	17.65	17.65	-0.95%	398,453
Sep 15, 2026	18.30	18.47	17.71	17.82	17.82	-4.60%	603,035
Sep 14, 2026	18.28	18.90	18.21	18.68	18.68	1.25%	515,164
Sep 11, 2026	18.30	18.88	18.23	18.45	18.45	1.15%	1,420,613
Sep 10, 2026	17.37	18.98	17.36	18.24	18.24	3.75%	1,508,106
Sep 9, 2026	17.50	18.05	17.26	17.58	17.58	0.11%	1,297,977
Sep 8, 2026	16.89	18.00	16.89	17.56	17.56	3.05%	1,724,985
Sep 4, 2026	16.49	17.37	16.49	17.04	17.04	0.65%	1,500,729
Sep 3, 2026	15.80	17.12	15.77	16.93	16.93	7.63%	1,142,894
Sep 2, 2026	14.97	15.83	14.91	15.73	15.73	4.94%	594,969
Sep 1, 2026	15.13	15.21	14.93	14.99	14.99	-0.93%	359,592
Aug 31, 2026	15.11	15.36	14.94	15.13	15.13	-0.98%	308,359
Aug 28, 2026	15.12	15.37	14.84	15.28	15.28	0.53%	548,567
Aug 27, 2026	15.50	15.52	15.10	15.20	15.20	-2.75%	431,886
Aug 26, 2026	16.00	16.00	15.50	15.63	15.63	-3.34%	493,526
Aug 25, 2026	15.30	16.34	15.21	16.17	16.17	6.38%	909,788
Aug 24, 2026	15.28	15.49	15.17	15.20	15.20	-1.36%	453,819
Aug 21, 2026	14.40	15.54	14.40	15.41	15.41	7.84%	810,357
Aug 20, 2026	14.56	14.72	14.21	14.29	14.29	-2.66%	481,939
Aug 19, 2026	14.98	15.18	14.60	14.68	14.68	-2.26%	695,494
Aug 18, 2026	14.79	15.19	14.71	15.02	15.02	0.33%	496,353
Aug 17, 2026	15.05	15.39	14.90	14.97	14.97	0.54%	664,567
Aug 14, 2026	14.79	15.01	14.56	14.89	14.89	1.64%	621,670
Aug 13, 2026	14.98	15.11	14.48	14.65	14.65	-1.81%	649,048
Aug 12, 2026	14.71	15.02	14.54	14.92	14.92	2.12%	1,229,112
Aug 11, 2026	15.00	15.05	14.51	14.61	14.61	-1.88%	1,042,310
Aug 10, 2026	15.26	15.44	14.80	14.89	14.89	-3.00%	762,150
Aug 7, 2026	15.69	15.69	15.14	15.35	15.35	-0.32%	769,780
Aug 6, 2026	15.52	15.66	15.28	15.40	15.40	-1.72%	532,828
Aug 5, 2026	16.06	16.23	15.41	15.67	15.67	-6.11%	1,016,173