kabutan

GMO Payment Gateway, Inc.(3769) Historical

3769
TSE Prime
GMO Payment Gateway, Inc.
10,175
JPY
-90
(-0.88%)
Dec 5, 12:56 pm JST
65.59
USD
Dec 4, 10:56 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 9,805 10,380 9,805 10,175 +135 +1.34% 838,700

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Oct 24, 2025 8,555 +5.45% 8,429 1,103,000 30,800 122,000 3.96
Oct 17, 2025 8,113 -5.21% 8,234 978,900 26,300 145,700 5.54
Oct 10, 2025 8,559 +3.83% 8,553 1,007,800 26,800 125,100 4.67
Oct 3, 2025 8,243 +0.39% 8,247 1,042,200 26,600 154,200 5.80
Sep 26, 2025 8,211 -2.02% 8,259 745,500 24,300 165,900 6.83
Sep 19, 2025 8,380 -0.51% 8,370 954,100 27,500 156,700 5.70
Sep 12, 2025 8,423 +1.37% 8,431 1,117,100 27,900 157,800 5.66
Sep 5, 2025 8,309 -2.20% 8,319 986,800 28,300 167,900 5.93
Aug 29, 2025 8,496 +3.43% 8,432 1,294,600 30,700 154,400 5.03
Aug 22, 2025 8,214 +0.82% 8,305 1,073,900 30,000 177,300 5.91
Aug 15, 2025 8,147 -4.59% 8,176 1,932,400 26,800 177,900 6.64
Aug 8, 2025 8,539 -0.74% 8,453 1,096,200 30,900 132,200 4.28
Aug 1, 2025 8,603 +0.95% 8,494 784,400 33,600 124,200 3.70
Jul 25, 2025 8,522 -0.91% 8,632 931,400 34,700 115,900 3.34
Jul 18, 2025 8,600 -1.84% 8,560 1,399,000 38,200 107,400 2.81