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 Jan 13, 2026

10,200 JPY

Yearly Low Feb 17, 2026

7,223 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	7,963	7,985	7,750	7,836	-133	-1.67%	1,375,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	7,969	-12.15%	8,399	1,436,500	21,000	136,200	6.49
Apr 17, 2026	9,071	+6.74%	8,835	1,498,000	28,900	124,600	4.31
Apr 10, 2026	8,498	-0.52%	8,653	1,137,700	22,800	140,600	6.17
Apr 3, 2026	8,542	+4.54%	8,299	1,604,700	21,000	146,500	6.98
Mar 27, 2026	8,171	+5.49%	7,858	1,940,200	21,900	163,200	7.45
Mar 19, 2026	7,746	+1.29%	7,712	1,213,600	15,900	173,100	10.89
Mar 13, 2026	7,647	-6.40%	7,854	1,543,100	15,200	195,700	12.88
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