kabutan

GMO Payment Gateway, Inc.(3769) Historical

3769
TSE Prime
GMO Payment Gateway, Inc.
10,135
JPY
-130
(-1.27%)
Dec 5, 1:41 pm JST
65.40
USD
Dec 4, 11:41 pm EST
Result
PTS
outside of trading hours
10,135.5
Dec 5, 1:41 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 9,805 10,380 9,805 10,135 +95 +0.95% 857,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 8,356 10,250 8,192 10,040 +1,613 +19.14% 5,854,200
Oct, 2025 8,308 8,826 8,010 8,427 +130 +1.57% 5,093,500
Sep, 2025 8,496 8,610 8,095 8,297 -199 -2.34% 4,220,100
Aug, 2025 8,490 8,674 8,013 8,496 -26 -0.31% 5,557,000
Jul, 2025 9,191 9,305 8,365 8,522 -819 -8.77% 5,090,600
Jun, 2025 8,848 9,596 8,832 9,341 +487 +5.50% 4,113,300
May, 2025 8,906 9,349 8,203 8,854 -96 -1.07% 4,742,200
Apr, 2025 7,924 9,139 7,286 8,950 +1,026 +12.95% 7,538,000
Mar, 2025 7,540 8,122 7,263 7,924 +443 +5.92% 5,188,200
Feb, 2025 8,100 8,895 7,400 7,481 -764 -9.27% 6,160,600
Jan, 2025 8,021 8,366 7,467 8,245 +274 +3.44% 5,359,900
Dec, 2024 7,895 8,770 7,830 7,971 +86 +1.09% 5,345,100
Nov, 2024 8,933 9,159 6,728 7,885 -1,342 -14.54% 11,597,500
Oct, 2024 8,661 9,678 8,110 9,227 +427 +4.85% 6,824,000
Sep, 2024 9,183 9,351 8,494 8,800 -343 -3.75% 5,151,000
Aug, 2024 8,469 9,574 7,291 9,143 +674 +7.96% 8,597,500
Jul, 2024 8,887 9,335 8,207 8,469 -384 -4.34% 6,528,400
Jun, 2024 6,786 9,227 6,705 8,853 +2,074 +30.59% 9,289,500
May, 2024 7,251 8,570 6,624 6,779 -553 -7.54% 8,563,900
Apr, 2024 9,669 9,682 7,001 7,332 -2,308 -23.94% 10,812,600