PayPay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	15.77	16.08	15.43	15.51	15.51	-0.89%	748,832
Jul 23, 2026	16.22	16.35	15.47	15.65	15.65	-1.57%	654,118
Jul 22, 2026	15.50	16.29	15.40	15.90	15.90	3.45%	813,678
Jul 21, 2026	15.14	15.44	14.95	15.37	15.37	2.33%	573,092
Jul 20, 2026	15.64	15.97	14.93	15.02	15.02	-3.90%	842,299
Jul 17, 2026	15.31	15.76	15.02	15.63	15.63	1.23%	825,728
Jul 16, 2026	15.43	15.65	15.26	15.44	15.44	-1.28%	621,118
Jul 15, 2026	15.21	15.68	15.08	15.64	15.64	4.27%	690,720
Jul 14, 2026	15.48	15.60	14.92	15.00	15.00	-1.70%	538,669
Jul 13, 2026	15.64	16.20	14.99	15.26	15.26	-1.55%	1,723,931
Jul 10, 2026	15.80	16.00	15.36	15.50	15.50	-0.83%	654,132
Jul 9, 2026	15.00	15.83	14.95	15.63	15.63	4.90%	670,141
Jul 8, 2026	15.26	15.34	14.67	14.90	14.90	-5.87%	815,805
Jul 7, 2026	15.30	16.45	15.24	15.83	15.83	4.35%	1,667,086
Jul 6, 2026	14.81	15.33	14.55	15.17	15.17	3.13%	792,855
Jul 2, 2026	14.70	15.26	14.50	14.71	14.71	0.68%	605,260
Jul 1, 2026	14.36	15.25	14.28	14.61	14.61	1.95%	1,138,023
Jun 30, 2026	14.56	15.08	14.20	14.33	14.33	-1.58%	1,724,489
Jun 29, 2026	14.31	14.79	14.16	14.56	14.56	1.46%	1,328,504
Jun 26, 2026	14.00	14.56	13.99	14.35	14.35	0.35%	767,416
Jun 25, 2026	13.64	14.35	13.01	14.30	14.30	2.95%	1,315,995
Jun 24, 2026	14.50	14.80	13.77	13.89	13.89	-4.93%	1,808,213
Jun 23, 2026	13.26	14.85	13.21	14.61	14.61	6.49%	1,913,634
Jun 22, 2026	12.16	13.78	12.07	13.72	13.72	10.91%	2,276,280
Jun 18, 2026	12.62	12.90	12.25	12.37	12.37	-3.36%	1,433,251
Jun 17, 2026	13.31	13.86	12.63	12.80	12.80	-4.33%	1,797,582
Jun 16, 2026	14.13	14.15	13.17	13.38	13.38	-6.11%	2,234,678
Jun 15, 2026	14.30	14.63	13.80	14.25	14.25	0.71%	2,848,603
Jun 12, 2026	14.31	14.68	14.07	14.15	14.15	-1.39%	1,212,249
Jun 11, 2026	13.49	14.37	13.45	14.35	14.35	6.69%	1,133,845
Jun 10, 2026	14.20	14.46	13.40	13.45	13.45	-7.81%	1,154,239
Jun 9, 2026	15.00	15.10	14.23	14.59	14.59	-3.82%	1,356,587
Jun 8, 2026	15.08	15.59	15.08	15.17	15.17	0.60%	705,719
Jun 5, 2026	15.59	16.23	14.97	15.08	15.08	-4.19%	1,667,164
Jun 4, 2026	16.55	16.94	15.69	15.74	15.74	-7.68%	2,327,626
Jun 3, 2026	18.14	18.37	16.41	17.05	17.05	-8.82%	1,897,243
Jun 2, 2026	18.50	18.79	18.07	18.70	18.70	0.48%	764,462
Jun 1, 2026	19.23	19.41	18.58	18.61	18.61	-4.66%	768,795
May 29, 2026	19.36	19.71	19.26	19.52	19.52	-1.06%	472,680
May 28, 2026	19.19	20.00	19.10	19.73	19.73	2.12%	763,020
May 27, 2026	19.30	19.69	19.25	19.32	19.32	-1.48%	600,447
May 26, 2026	19.15	19.67	19.08	19.61	19.61	2.62%	612,028
May 22, 2026	19.16	19.55	19.05	19.11	19.11	-1.55%	779,822
May 21, 2026	19.36	19.67	19.27	19.41	19.41	-1.77%	390,100
May 20, 2026	19.09	19.90	19.02	19.76	19.76	3.29%	560,807
May 19, 2026	19.20	19.32	18.92	19.13	19.13	-0.88%	440,115
May 18, 2026	19.30	19.41	18.98	19.30	19.30	0.05%	432,248
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