kabutan

GMO Payment Gateway, Inc.(3769) Historical

3769
TSE Prime
GMO Payment Gateway, Inc.
8,818
JPY
-101
(-1.13%)
Jan 29, 2:48 pm JST
57.61
USD
Jan 29, 12:48 am EST
Result
PTS
outside of trading hours
8,820
Jan 29, 2:45 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 5, 2025
10,380 JPY
52 Week Low Mar 11, 2025
7,263 JPY
Yearly High Dec 5, 2025
10,380 JPY
Yearly Low Mar 11, 2025
7,263 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 8,834 8,879 8,662 8,818 -101 -1.13% 194,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 8,979 9,020 8,887 8,919 -96 -1.06% 294,600
Jan 27, 2026 9,085 9,204 8,990 9,015 -191 -2.07% 330,200
Jan 26, 2026 9,343 9,418 9,083 9,206 -287 -3.02% 360,200
Jan 23, 2026 9,464 9,561 9,396 9,493 +45 +0.48% 217,600
Jan 22, 2026 9,497 9,619 9,446 9,448 +33 +0.35% 151,700
Jan 21, 2026 9,556 9,600 9,400 9,415 -218 -2.26% 283,900
Jan 20, 2026 9,541 9,697 9,460 9,633 +20 +0.21% 205,400
Jan 19, 2026 9,777 9,795 9,584 9,613 -151 -1.55% 150,700
Jan 16, 2026 9,647 9,764 9,576 9,764 +49 +0.50% 203,800
Jan 15, 2026 9,810 9,870 9,675 9,715 -102 -1.04% 229,800
Jan 14, 2026 9,993 10,065 9,746 9,817 -170 -1.70% 227,200
Jan 13, 2026 10,050 10,200 9,963 9,987 +42 +0.42% 250,600
Jan 9, 2026 9,905 9,991 9,856 9,945 +67 +0.68% 173,100
Jan 8, 2026 9,840 10,045 9,772 9,878 +270 +2.81% 242,500
Jan 7, 2026 9,551 9,764 9,497 9,608 +136 +1.44% 183,900
Jan 6, 2026 9,597 9,679 9,465 9,472 -13 -0.14% 219,900
Jan 5, 2026 9,753 9,827 9,459 9,485 -268 -2.75% 215,200
Dec 30, 2025 9,964 9,972 9,753 9,753 -225 -2.25% 152,000
Dec 29, 2025 10,050 10,060 9,944 9,978 -16 -0.16% 82,100
Dec 26, 2025 9,984 10,045 9,942 9,994 +13 +0.13% 75,200