kabutan

GMO Payment Gateway, Inc.(3769) Historical

3769
TSE Prime
GMO Payment Gateway, Inc.
8,824
JPY
-95
(-1.07%)
Jan 29, 2:46 pm JST
57.66
USD
Jan 29, 12:46 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 9,343 9,418 8,662 8,824 -669 -7.05% 1,177,800

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
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