GMO Payment Gateway, Inc.(3769) Historical

52 Week High Dec 5, 2025

10,380 JPY

52 Week Low Feb 17, 2026

7,223 JPY

Yearly High Jan 13, 2026

10,200 JPY

Yearly Low Feb 17, 2026

7,223 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	7,872	7,958	7,750	7,760	-181	-2.28%	124,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	7,942	7,983	7,870	7,941	+149	+1.91%	913,300
Apr 27, 2026	7,963	7,985	7,776	7,792	-177	-2.22%	325,500
Apr 24, 2026	8,001	8,084	7,934	7,969	-115	-1.42%	272,100
Apr 23, 2026	8,267	8,293	8,030	8,084	-333	-3.96%	373,200
Apr 22, 2026	8,744	8,806	8,392	8,417	-234	-2.70%	334,600
Apr 21, 2026	8,970	8,996	8,604	8,651	-298	-3.33%	282,100
Apr 20, 2026	9,097	9,143	8,925	8,949	-122	-1.34%	174,500
Apr 17, 2026	9,160	9,249	9,017	9,071	-10	-0.11%	321,000
Apr 16, 2026	9,222	9,310	9,036	9,081	+101	+1.12%	323,800
Apr 15, 2026	8,857	9,029	8,776	8,980	+353	+4.09%	282,100
Apr 14, 2026	8,685	8,706	8,537	8,627	+242	+2.89%	201,700
Apr 13, 2026	8,358	8,406	8,191	8,385	-113	-1.33%	369,400
Apr 10, 2026	8,504	8,650	8,246	8,498	-96	-1.12%	295,200
Apr 9, 2026	8,770	8,800	8,594	8,594	-217	-2.46%	201,600
Apr 8, 2026	8,883	8,907	8,781	8,811	+159	+1.84%	329,300
Apr 7, 2026	8,678	8,758	8,641	8,652	+49	+0.57%	171,100
Apr 6, 2026	8,542	8,630	8,522	8,603	+61	+0.71%	140,500
Apr 3, 2026	8,396	8,550	8,392	8,542	+172	+2.05%	239,900
Apr 2, 2026	8,376	8,485	8,310	8,370	-37	-0.44%	205,000
Apr 1, 2026	8,301	8,407	8,199	8,407	+203	+2.47%	242,000