PayPay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	16.42	16.73	16.18	16.57	16.57	0.91%	429,486
Sep 23, 2026	16.96	17.08	16.12	16.42	16.42	-3.13%	577,296
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
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