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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 9,805 10,380 9,805 10,135 +95 +0.95% 857,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 9,994 10,250 9,785 10,040 +196 +1.99% 913,400
Nov 21, 2025 9,983 10,155 9,321 9,844 -100 -1.01% 1,645,000
Nov 14, 2025 8,437 10,025 8,401 9,944 +1,471 +17.36% 2,429,100
Nov 7, 2025 8,356 8,571 8,192 8,473 +46 +0.55% 866,700
Oct 31, 2025 8,599 8,826 8,224 8,427 -128 -1.50% 1,378,200
Oct 24, 2025 8,195 8,612 8,150 8,555 +442 +5.45% 1,103,000
Oct 17, 2025 8,401 8,440 8,010 8,113 -446 -5.21% 978,900
Oct 10, 2025 8,369 8,662 8,328 8,559 +316 +3.83% 1,007,800
Oct 3, 2025 8,211 8,359 8,154 8,243 +32 +0.39% 1,042,200
Sep 26, 2025 8,383 8,446 8,095 8,211 -169 -2.02% 745,500
Sep 19, 2025 8,401 8,510 8,227 8,380 -43 -0.51% 954,100
Sep 12, 2025 8,306 8,579 8,250 8,423 +114 +1.37% 1,117,100
Sep 5, 2025 8,496 8,610 8,188 8,309 -187 -2.20% 986,800
Aug 29, 2025 8,245 8,666 8,219 8,496 +282 +3.43% 1,294,600
Aug 22, 2025 8,178 8,422 8,151 8,214 +67 +0.82% 1,073,900
Aug 15, 2025 8,239 8,326 8,013 8,147 -392 -4.59% 1,932,400
Aug 8, 2025 8,453 8,674 8,238 8,539 -64 -0.74% 1,096,200
Aug 1, 2025 8,495 8,637 8,365 8,603 +81 +0.95% 784,400
Jul 25, 2025 8,618 8,775 8,522 8,522 -78 -0.91% 931,400
Jul 18, 2025 8,624 8,753 8,442 8,600 -161 -1.84% 1,399,000