kabutan

GMO Payment Gateway, Inc.(3769) Historical

3769
TSE Prime
GMO Payment Gateway, Inc.
10,190
JPY
-75
(-0.73%)
Dec 5, 12:57 pm JST
65.68
USD
Dec 4, 10:57 pm EST
Result
PTS
outside of trading hours
10,185.5
Dec 5, 12:54 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
10,330 JPY
52 Week Low Mar 11, 2025
7,263 JPY
Yearly High Dec 4, 2025
10,330 JPY
Yearly Low Mar 11, 2025
7,263 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 10,320 10,380 10,155 10,190 -75 -0.73% 85,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 10,110 10,330 10,070 10,265 +200 +1.99% 153,300
Dec 3, 2025 10,185 10,265 9,995 10,065 +20 +0.20% 251,200
Dec 2, 2025 10,005 10,200 9,952 10,045 +194 +1.97% 195,600
Dec 1, 2025 9,805 9,978 9,805 9,851 -189 -1.88% 154,000
Nov 28, 2025 10,055 10,120 9,977 10,040 -15 -0.15% 116,500
Nov 27, 2025 10,075 10,250 10,010 10,055 -20 -0.20% 123,600
Nov 26, 2025 9,970 10,250 9,921 10,075 +187 +1.89% 237,500
Nov 25, 2025 9,994 10,010 9,785 9,888 +44 +0.45% 435,800
Nov 21, 2025 9,488 9,877 9,488 9,844 +278 +2.91% 193,300
Nov 20, 2025 9,420 9,652 9,420 9,566 +56 +0.59% 194,900
Nov 19, 2025 9,497 9,566 9,321 9,510 +13 +0.14% 258,800
Nov 18, 2025 10,075 10,155 9,443 9,497 -553 -5.50% 520,500
Nov 17, 2025 9,983 10,075 9,651 10,050 +106 +1.07% 477,500
Nov 14, 2025 9,000 10,025 8,800 9,944 +1,420 +16.66% 1,354,100
Nov 13, 2025 8,765 8,798 8,410 8,524 -276 -3.14% 361,500
Nov 12, 2025 8,712 8,829 8,670 8,800 +156 +1.80% 330,500
Nov 11, 2025 8,626 8,660 8,525 8,644 +91 +1.06% 203,600
Nov 10, 2025 8,437 8,566 8,401 8,553 +80 +0.94% 179,400
Nov 7, 2025 8,479 8,557 8,415 8,473 +1 +0.01% 198,900
Nov 6, 2025 8,390 8,571 8,362 8,472 +99 +1.18% 244,600