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 Dec 5, 2025

10,380 JPY

Yearly Low Feb 17, 2026

7,223 JPY

Latest Weekly 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

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	7,647	-6.40%	7,854	1,543,100	ー	ー	ー
Mar 6, 2026	8,170	+0.98%	7,782	2,382,700	18,700	179,200	9.58
Feb 27, 2026	8,091	+8.69%	7,715	1,865,800	19,000	186,700	9.83
Feb 20, 2026	7,444	-2.51%	7,439	2,656,600	18,700	202,400	10.82
Feb 13, 2026	7,636	-9.46%	8,231	2,224,400	12,800	164,600	12.86
Feb 6, 2026	8,434	-5.62%	8,709	1,583,800	17,100	113,200	6.62
Jan 30, 2026	8,936	-5.87%	8,989	1,647,100	19,000	112,800	5.94
Jan 23, 2026	9,493	-2.78%	9,523	1,009,300	23,000	107,800	4.69
Jan 16, 2026	9,764	-1.82%	9,837	911,400	27,600	91,000	3.30
Jan 9, 2026	9,945	+1.97%	9,696	1,034,600	32,000	86,300	2.70
Dec 30, 2025	9,753	-2.41%	9,864	234,100	ー	ー	ー
Dec 26, 2025	9,994	+0.03%	9,811	666,100	33,200	86,800	2.61
Dec 19, 2025	9,991	+2.41%	9,772	1,674,100	32,000	89,100	2.78
Dec 12, 2025	9,756	-3.88%	9,824	1,276,700	30,700	94,900	3.09
Dec 5, 2025	10,150	+1.10%	10,083	938,000	34,300	92,700	2.70
Nov 28, 2025	10,040	+1.99%	9,989	913,400	45,800	88,500	1.93
Nov 21, 2025	9,844	-1.01%	9,694	1,645,000	31,000	81,400	2.63
Nov 14, 2025	9,944	+17.36%	9,245	2,429,100	54,000	75,700	1.40
Nov 7, 2025	8,473	+0.55%	8,421	866,700	28,900	112,000	3.88
Oct 31, 2025	8,427	-1.50%	8,462	1,378,200	33,000	120,500	3.65