PayPay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	21.00	21.01	18.82	18.84	18.84	-10.37%	2,824,583
Apr 2, 2026	20.31	21.16	19.88	21.02	21.02	-0.52%	1,870,961
Apr 1, 2026	21.60	21.60	20.40	21.13	21.13	-0.98%	2,960,730
Mar 31, 2026	21.32	21.98	20.19	21.34	21.34	3.29%	2,558,939
Mar 30, 2026	23.29	23.49	19.85	20.66	20.66	-10.33%	2,587,002
Mar 27, 2026	23.06	24.18	22.69	23.04	23.04	1.45%	2,360,823
Mar 26, 2026	24.73	24.73	22.70	22.71	22.71	-7.53%	1,987,294
Mar 25, 2026	23.78	24.80	23.09	24.56	24.56	9.11%	2,394,003
Mar 24, 2026	23.96	24.00	22.06	22.51	22.51	-6.64%	2,292,181
Mar 23, 2026	20.00	24.89	19.60	24.11	24.11	21.16%	5,043,307
Mar 20, 2026	20.45	20.45	19.50	19.90	19.90	-2.69%	1,462,441
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