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	7,819	-150	-1.88%	1,405,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	9,097	9,143	7,934	7,969	-1,102	-12.15%	1,436,500
Apr 17, 2026	8,358	9,310	8,191	9,071	+573	+6.74%	1,498,000
Apr 10, 2026	8,542	8,907	8,246	8,498	-44	-0.52%	1,137,700
Apr 3, 2026	8,058	8,550	8,002	8,542	+371	+4.54%	1,604,700
Mar 27, 2026	7,586	8,189	7,516	8,171	+425	+5.49%	1,940,200
Mar 19, 2026	7,572	7,911	7,523	7,746	+99	+1.29%	1,213,600
Mar 13, 2026	7,634	8,055	7,622	7,647	-523	-6.40%	1,543,100
Mar 6, 2026	7,804	8,170	7,411	8,170	+79	+0.98%	2,382,700
Feb 27, 2026	7,479	8,100	7,382	8,091	+647	+8.69%	1,865,800
Feb 20, 2026	7,637	7,649	7,223	7,444	-192	-2.51%	2,656,600
Feb 13, 2026	8,584	8,840	7,500	7,636	-798	-9.46%	2,224,400
Feb 6, 2026	8,861	9,029	8,400	8,434	-502	-5.62%	1,583,800
Jan 30, 2026	9,343	9,418	8,653	8,936	-557	-5.87%	1,647,100
Jan 23, 2026	9,777	9,795	9,396	9,493	-271	-2.78%	1,009,300
Jan 16, 2026	10,050	10,200	9,576	9,764	-181	-1.82%	911,400
Jan 9, 2026	9,753	10,045	9,459	9,945	+192	+1.97%	1,034,600
Dec 30, 2025	10,050	10,060	9,753	9,753	-241	-2.41%	234,100
Dec 26, 2025	9,993	10,050	9,632	9,994	+3	+0.03%	666,100
Dec 19, 2025	9,758	10,050	9,437	9,991	+235	+2.41%	1,674,100
Dec 12, 2025	10,020	10,070	9,515	9,756	-394	-3.88%	1,276,700