kabutan

GMO Payment Gateway, Inc.(3769) Historical

3769
TSE Prime
GMO Payment Gateway, Inc.
7,647
JPY
-246
(-3.12%)
Mar 13, 3:30 pm JST
47.97
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 5, 2025
10,380 JPY
52 Week Low Feb 17, 2026
7,223 JPY
Yearly High Dec 5, 2025
10,380 JPY
Yearly Low Feb 17, 2026
7,223 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 7,766 7,826 7,633 7,647 -246 -3.12% 316,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 7,826 7,893 7,625 7,893 -63 -0.79% 336,700
Mar 11, 2026 7,880 8,047 7,830 7,956 -41 -0.51% 285,000
Mar 10, 2026 8,042 8,055 7,870 7,997 +39 +0.49% 197,300
Mar 9, 2026 7,634 7,983 7,622 7,958 -212 -2.59% 407,600
Mar 6, 2026 7,840 8,170 7,800 8,170 +395 +5.08% 586,600
Mar 5, 2026 7,650 7,864 7,588 7,775 +284 +3.79% 560,600
Mar 4, 2026 7,564 7,615 7,411 7,491 -126 -1.65% 551,600
Mar 3, 2026 7,850 7,850 7,581 7,617 -182 -2.33% 295,200
Mar 2, 2026 7,804 7,912 7,727 7,799 -292 -3.61% 388,700
Feb 27, 2026 8,031 8,100 7,889 8,091 +436 +5.70% 655,200
Feb 26, 2026 7,582 7,727 7,470 7,655 +223 +3.00% 398,500
Feb 25, 2026 7,462 7,555 7,382 7,432 -57 -0.76% 422,700
Feb 24, 2026 7,479 7,598 7,460 7,489 +45 +0.60% 389,400
Feb 20, 2026 7,450 7,649 7,370 7,444 -76 -1.01% 606,800
Feb 19, 2026 7,359 7,551 7,253 7,520 +215 +2.94% 526,500
Feb 18, 2026 7,401 7,434 7,225 7,305 -56 -0.76% 461,100
Feb 17, 2026 7,450 7,538 7,223 7,361 -100 -1.34% 421,900
Feb 16, 2026 7,637 7,637 7,455 7,461 -175 -2.29% 640,300
Feb 13, 2026 8,043 8,132 7,500 7,636 -1,202 -13.60% 1,098,800
Feb 12, 2026 8,730 8,840 8,687 8,838 +88 +1.01% 530,300