GMO Payment Gateway, Inc.(3769) Historical

52 Week High Dec 5, 2025

10,380 JPY

52 Week Low Mar 11, 2025

7,263 JPY

Yearly High Dec 5, 2025

10,380 JPY

Yearly Low Mar 11, 2025

7,263 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	9,343	9,418	8,653	8,841	-652	-6.87%	1,358,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	9,805	10,380	9,805	10,150	+110	+1.10%	938,000
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