PayPay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	14.79	15.01	14.56	14.89	14.89	1.64%	618,037
Aug 13, 2026	14.98	15.11	14.48	14.65	14.65	-1.81%	648,046
Aug 12, 2026	14.71	15.02	14.54	14.92	14.92	2.12%	1,226,409
Aug 11, 2026	15.00	15.05	14.51	14.61	14.61	-1.88%	1,041,522
Aug 10, 2026	15.26	15.44	14.80	14.89	14.89	-3.00%	760,284
Aug 7, 2026	15.69	15.69	15.14	15.35	15.35	-0.32%	769,778
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
Aug 4, 2026	16.46	16.87	16.15	16.69	16.69	2.58%	855,989
Aug 3, 2026	15.13	16.58	15.13	16.27	16.27	7.53%	1,355,182
Jul 31, 2026	16.12	16.40	15.05	15.13	15.13	-5.97%	1,416,155
Jul 30, 2026	14.84	16.20	14.84	16.09	16.09	8.42%	1,281,449
Jul 29, 2026	15.00	15.52	14.72	14.84	14.84	-2.08%	1,023,204
Jul 28, 2026	15.76	16.00	14.98	15.16	15.16	-5.40%	1,357,197
Jul 27, 2026	15.76	16.16	15.67	16.02	16.02	3.29%	925,581
Jul 24, 2026	15.77	16.08	15.43	15.51	15.51	-0.89%	749,474
Jul 23, 2026	16.22	16.35	15.47	15.65	15.65	-1.57%	654,818
Jul 22, 2026	15.50	16.29	15.40	15.90	15.90	3.45%	814,085
Jul 21, 2026	15.14	15.44	14.95	15.37	15.37	2.33%	574,689
Jul 20, 2026	15.64	15.97	14.93	15.02	15.02	-3.90%	842,954
Jul 17, 2026	15.31	15.76	15.02	15.63	15.63	1.23%	826,031
Jul 16, 2026	15.43	15.65	15.26	15.44	15.44	-1.28%	623,168
Jul 15, 2026	15.21	15.68	15.08	15.64	15.64	4.27%	692,806
Jul 14, 2026	15.48	15.60	14.92	15.00	15.00	-1.70%	538,921
Jul 13, 2026	15.64	16.20	14.99	15.26	15.26	-1.55%	1,724,046
Jul 10, 2026	15.80	16.00	15.36	15.50	15.50	-0.83%	654,803
Jul 9, 2026	15.00	15.83	14.95	15.63	15.63	4.90%	675,087
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