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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	7,804	8,170	7,411	7,647	-444	-5.49%	4,242,300

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb, 2026	8,861	9,029	7,223	8,091	-845	-9.46%	8,330,600
Jan, 2026	9,753	10,200	8,653	8,936	-817	-8.38%	4,602,400
Dec, 2025	9,805	10,380	9,437	9,753	-287	-2.86%	4,789,000
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